Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.84 | 68.36 | 67.28 | 67.34 | 1,543,726 | -0.51(-0.76%) |
Jul 29, 2021 | 68.89 | 68.93 | 67.79 | 67.85 | 629,796 | -0.66(-0.97%) |
Jul 28, 2021 | 68.74 | 69.54 | 68.36 | 68.51 | 633,311 | -0.29(-0.43%) |
Jul 27, 2021 | 68.32 | 69.78 | 68.25 | 68.81 | 765,207 | +0.21(+0.30%) |
Jul 26, 2021 | 68.27 | 68.87 | 68.12 | 68.60 | 653,843 | +0.22(+0.32%) |
Jul 23, 2021 | 67.91 | 68.50 | 67.25 | 68.38 | 610,893 | +0.74(+1.09%) |
Jul 22, 2021 | 68.73 | 68.73 | 67.58 | 67.64 | 510,856 | -1.20(-1.74%) |
Jul 21, 2021 | 68.82 | 69.14 | 68.68 | 68.84 | 786,174 | +0.29(+0.43%) |
Jul 20, 2021 | 68.17 | 68.88 | 68.00 | 68.54 | 804,549 | +0.64(+0.94%) |
Jul 19, 2021 | 68.23 | 68.41 | 67.32 | 67.91 | 721,410 | -0.42(-0.61%) |
Jul 16, 2021 | 68.98 | 68.98 | 68.08 | 68.32 | 1,462,053 | -0.67(-0.98%) |
Jul 15, 2021 | 68.94 | 69.21 | 67.95 | 69.00 | 920,922 | -0.10(-0.15%) |
Jul 14, 2021 | 68.34 | 69.15 | 67.95 | 69.10 | 844,001 | +0.66(+0.97%) |
Jul 13, 2021 | 69.75 | 70.21 | 68.32 | 68.44 | 1,078,783 | -1.14(-1.64%) |
Jul 12, 2021 | 70.19 | 70.44 | 69.28 | 69.58 | 1,366,115 | -0.80(-1.13%) |
Jul 09, 2021 | 70.62 | 70.65 | 69.97 | 70.38 | 821,448 | +0.22(+0.31%) |
Jul 08, 2021 | 70.19 | 70.38 | 69.49 | 70.16 | 477,125 | -0.51(-0.73%) |
Jul 07, 2021 | 70.39 | 70.99 | 70.08 | 70.67 | 709,054 | +0.21(+0.30%) |
Jul 06, 2021 | 70.30 | 70.91 | 70.00 | 70.46 | 814,128 | -0.22(-0.31%) |
Jul 02, 2021 | 70.85 | 71.10 | 70.56 | 70.68 | 466,610 | -0.09(-0.13%) |
Jul 01, 2021 | 71.30 | 71.81 | 70.57 | 70.77 | 676,474 | -0.38(-0.53%) |
Jun 30, 2021 | 71.59 | 71.87 | 70.92 | 71.15 | 983,094 | -0.35(-0.49%) |
Jun 29, 2021 | 71.41 | 72.09 | 71.21 | 71.51 | 444,550 | +0.01(+0.01%) |
Jun 28, 2021 | 71.48 | 71.81 | 71.18 | 71.50 | 504,508 | +0.18(+0.25%) |
Jun 25, 2021 | 70.20 | 71.40 | 69.84 | 71.32 | 2,119,526 | +0.99(+1.40%) |
Jun 24, 2021 | 69.52 | 70.44 | 69.23 | 70.33 | 791,623 | +1.09(+1.58%) |
Jun 23, 2021 | 69.82 | 70.11 | 69.22 | 69.24 | 725,052 | -0.73(-1.04%) |
Jun 22, 2021 | 70.47 | 70.47 | 69.94 | 69.97 | 711,674 | -0.32(-0.46%) |
Jun 21, 2021 | 69.80 | 70.33 | 69.45 | 70.29 | 824,680 | +0.96(+1.38%) |
Jun 18, 2021 | 70.29 | 70.49 | 69.30 | 69.33 | 2,057,377 | -1.67(-2.35%) |
Jun 17, 2021 | 71.27 | 71.31 | 70.57 | 71.00 | 692,498 | -0.40(-0.56%) |
Jun 16, 2021 | 72.07 | 72.07 | 71.24 | 71.40 | 738,977 | -0.61(-0.84%) |
Jun 15, 2021 | 72.03 | 72.09 | 71.61 | 72.01 | 1,380,354 | +0.12(+0.17%) |
Jun 14, 2021 | 71.69 | 72.08 | 70.72 | 71.89 | 667,561 | +0.14(+0.20%) |
Jun 11, 2021 | 71.73 | 71.80 | 71.16 | 71.74 | 843,493 | +0.02(+0.03%) |
Jun 10, 2021 | 71.06 | 71.77 | 70.34 | 71.72 | 971,604 | +0.33(+0.47%) |
Jun 09, 2021 | 73.10 | 73.33 | 70.96 | 71.39 | 1,861,955 | -4.27(-5.65%) |
Jun 08, 2021 | 76.11 | 76.11 | 74.82 | 75.66 | 923,264 | -0.26(-0.34%) |
Jun 07, 2021 | 76.93 | 76.93 | 75.27 | 75.92 | 862,010 | -0.53(-0.70%) |
Jun 04, 2021 | 77.25 | 77.28 | 75.81 | 76.45 | 728,752 | -0.38(-0.49%) |
Jun 03, 2021 | 76.01 | 76.97 | 75.73 | 76.83 | 809,454 | +0.19(+0.25%) |
Jun 02, 2021 | 76.27 | 76.76 | 76.03 | 76.64 | 548,908 | +0.69(+0.91%) |
Jun 01, 2021 | 76.70 | 76.91 | 75.61 | 75.95 | 767,532 | -0.18(-0.24%) |
May 28, 2021 | 75.87 | 76.46 | 75.70 | 76.13 | 607,074 | +0.46(+0.61%) |
May 27, 2021 | 76.40 | 76.68 | 75.36 | 75.67 | 2,582,645 | -0.47(-0.62%) |
May 26, 2021 | 75.88 | 76.52 | 75.60 | 76.14 | 1,365,019 | +0.55(+0.73%) |
May 25, 2021 | 75.39 | 75.74 | 74.87 | 75.59 | 871,299 | +0.20(+0.26%) |
May 24, 2021 | 75.84 | 75.88 | 75.32 | 75.39 | 694,667 | -0.19(-0.25%) |
May 21, 2021 | 75.71 | 76.20 | 75.36 | 75.58 | 782,477 | +0.23(+0.30%) |
May 20, 2021 | 74.24 | 75.84 | 74.24 | 75.35 | 658,407 | +1.40(+1.90%) |
May 19, 2021 | 73.44 | 74.06 | 73.16 | 73.95 | 602,683 | -0.10(-0.14%) |
May 18, 2021 | 73.74 | 74.73 | 73.25 | 74.06 | 771,299 | +0.20(+0.27%) |
May 17, 2021 | 74.23 | 74.73 | 73.82 | 73.86 | 669,705 | -0.27(-0.36%) |
May 14, 2021 | 73.77 | 74.84 | 73.72 | 74.12 | 930,209 | +0.72(+0.98%) |
May 13, 2021 | 72.25 | 73.70 | 71.96 | 73.40 | 617,425 | +1.24(+1.72%) |
May 12, 2021 | 73.63 | 73.80 | 72.09 | 72.16 | 722,023 | -1.47(-1.99%) |
May 11, 2021 | 73.54 | 73.98 | 72.85 | 73.63 | 901,074 | -0.09(-0.12%) |
May 10, 2021 | 72.73 | 73.77 | 72.73 | 73.71 | 1,003,464 | +1.07(+1.47%) |
May 07, 2021 | 72.55 | 73.36 | 72.28 | 72.64 | 672,911 | -0.13(-0.18%) |
May 06, 2021 | 72.58 | 72.80 | 71.90 | 72.78 | 785,132 | +0.82(+1.15%) |
May 05, 2021 | 72.19 | 73.34 | 71.73 | 71.95 | 720,008 | -0.81(-1.12%) |
May 04, 2021 | 73.44 | 73.76 | 72.44 | 72.77 | 941,534 | -0.77(-1.04%) |