Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.64 | 67.16 | 64.95 | 66.99 | 4,169,739 | -0.17(-0.25%) |
Jul 29, 2021 | 66.54 | 67.32 | 66.13 | 67.15 | 3,601,617 | +1.23(+1.86%) |
Jul 28, 2021 | 66.30 | 66.37 | 65.42 | 65.93 | 4,214,182 | -0.45(-0.68%) |
Jul 27, 2021 | 65.79 | 66.69 | 65.58 | 66.38 | 3,004,140 | +0.12(+0.18%) |
Jul 26, 2021 | 66.45 | 66.67 | 65.77 | 66.25 | 3,303,868 | -0.26(-0.39%) |
Jul 23, 2021 | 66.07 | 66.73 | 65.98 | 66.52 | 2,778,121 | +0.71(+1.08%) |
Jul 22, 2021 | 66.48 | 66.48 | 65.46 | 65.80 | 3,962,840 | -0.38(-0.57%) |
Jul 21, 2021 | 65.77 | 66.32 | 65.56 | 66.18 | 3,960,884 | +0.77(+1.18%) |
Jul 20, 2021 | 63.77 | 65.61 | 63.77 | 65.41 | 3,677,168 | +1.60(+2.51%) |
Jul 19, 2021 | 64.42 | 64.47 | 63.21 | 63.81 | 5,276,906 | -1.59(-2.44%) |
Jul 16, 2021 | 65.97 | 66.13 | 65.15 | 65.40 | 5,161,373 | -0.37(-0.56%) |
Jul 15, 2021 | 65.18 | 65.82 | 65.01 | 65.77 | 4,860,279 | +0.25(+0.39%) |
Jul 14, 2021 | 65.50 | 66.08 | 65.38 | 65.51 | 4,582,637 | +0.22(+0.33%) |
Jul 13, 2021 | 66.26 | 66.30 | 65.13 | 65.30 | 3,756,421 | -1.00(-1.51%) |
Jul 12, 2021 | 65.26 | 66.41 | 65.03 | 66.30 | 2,909,012 | +0.59(+0.90%) |
Jul 09, 2021 | 65.35 | 66.08 | 65.18 | 65.71 | 4,447,890 | +1.08(+1.67%) |
Jul 08, 2021 | 63.78 | 64.92 | 63.78 | 64.63 | 5,462,945 | -0.58(-0.89%) |
Jul 07, 2021 | 64.07 | 65.37 | 63.83 | 65.21 | 6,091,525 | +1.11(+1.73%) |
Jul 06, 2021 | 65.00 | 65.04 | 63.38 | 64.11 | 3,344,525 | -0.78(-1.20%) |
Jul 02, 2021 | 64.66 | 64.92 | 64.48 | 64.89 | 2,110,471 | +0.16(+0.25%) |
Jul 01, 2021 | 64.74 | 64.91 | 64.20 | 64.73 | 3,030,142 | +0.36(+0.55%) |
Jun 30, 2021 | 63.96 | 64.67 | 63.83 | 64.37 | 5,118,033 | +0.24(+0.38%) |
Jun 29, 2021 | 63.74 | 64.30 | 63.64 | 64.13 | 5,404,497 | +0.76(+1.20%) |
Jun 28, 2021 | 63.14 | 63.52 | 62.59 | 63.37 | 4,004,831 | +0.44(+0.70%) |
Jun 25, 2021 | 62.72 | 63.29 | 62.61 | 62.92 | 12,154,292 | +0.48(+0.77%) |
Jun 24, 2021 | 62.71 | 62.85 | 62.16 | 62.45 | 3,006,042 | +0.13(+0.21%) |
Jun 23, 2021 | 62.79 | 62.86 | 62.14 | 62.32 | 2,446,159 | -0.26(-0.42%) |
Jun 22, 2021 | 62.26 | 62.94 | 61.79 | 62.58 | 3,238,181 | +0.37(+0.59%) |
Jun 21, 2021 | 60.99 | 62.37 | 60.84 | 62.21 | 4,098,589 | +1.77(+2.93%) |
Jun 18, 2021 | 61.18 | 61.33 | 60.37 | 60.44 | 7,756,046 | -1.14(-1.86%) |
Jun 17, 2021 | 62.79 | 62.79 | 60.68 | 61.58 | 6,025,748 | -1.24(-1.98%) |
Jun 16, 2021 | 62.70 | 63.02 | 62.12 | 62.83 | 4,910,439 | -0.05(-0.07%) |
Jun 15, 2021 | 62.00 | 62.92 | 61.61 | 62.87 | 4,202,133 | +1.07(+1.74%) |
Jun 14, 2021 | 62.34 | 62.72 | 61.28 | 61.80 | 3,364,505 | -0.82(-1.31%) |
Jun 11, 2021 | 62.58 | 62.84 | 62.06 | 62.62 | 3,695,874 | +0.06(+0.09%) |
Jun 10, 2021 | 62.93 | 63.04 | 62.34 | 62.56 | 4,192,287 | +0.11(+0.18%) |
Jun 09, 2021 | 62.50 | 62.86 | 62.19 | 62.45 | 4,239,816 | -0.35(-0.57%) |
Jun 08, 2021 | 63.52 | 63.52 | 62.15 | 62.81 | 4,728,706 | +0.97(+1.57%) |
Jun 07, 2021 | 62.66 | 62.85 | 61.60 | 61.84 | 2,611,436 | -0.50(-0.79%) |
Jun 04, 2021 | 62.47 | 62.58 | 61.93 | 62.33 | 3,499,705 | +0.12(+0.20%) |
Jun 03, 2021 | 61.85 | 62.31 | 61.28 | 62.21 | 2,639,944 | +0.20(+0.32%) |
Jun 02, 2021 | 62.53 | 62.73 | 61.81 | 62.01 | 3,483,438 | -0.60(-0.95%) |
Jun 01, 2021 | 63.83 | 63.83 | 62.47 | 62.61 | 3,709,269 | +0.46(+0.74%) |
May 28, 2021 | 62.06 | 62.31 | 61.55 | 62.15 | 2,969,367 | +0.30(+0.48%) |
May 27, 2021 | 61.82 | 62.01 | 61.34 | 61.85 | 9,644,834 | +0.26(+0.42%) |
May 26, 2021 | 61.37 | 61.87 | 61.09 | 61.59 | 5,463,926 | +0.93(+1.54%) |
May 25, 2021 | 60.59 | 61.34 | 60.39 | 60.66 | 5,493,481 | +0.19(+0.31%) |
May 24, 2021 | 60.60 | 60.77 | 60.25 | 60.47 | 2,936,705 | +0.22(+0.37%) |
May 21, 2021 | 60.32 | 60.95 | 60.06 | 60.25 | 3,450,759 | +0.25(+0.42%) |
May 20, 2021 | 59.45 | 60.13 | 59.07 | 60.00 | 5,833,058 | +0.92(+1.55%) |
May 19, 2021 | 58.96 | 59.32 | 58.23 | 59.08 | 5,843,943 | -0.54(-0.91%) |
May 18, 2021 | 61.61 | 61.83 | 59.57 | 59.62 | 5,725,661 | -1.94(-3.16%) |
May 17, 2021 | 60.93 | 61.85 | 60.78 | 61.56 | 3,406,609 | +0.34(+0.55%) |
May 14, 2021 | 60.44 | 61.46 | 60.15 | 61.23 | 4,575,883 | +1.16(+1.93%) |
May 13, 2021 | 58.97 | 60.51 | 58.75 | 60.07 | 4,178,004 | +1.16(+1.97%) |
May 12, 2021 | 59.37 | 60.16 | 58.71 | 58.91 | 5,343,739 | -0.99(-1.65%) |
May 11, 2021 | 60.91 | 61.02 | 59.31 | 59.90 | 9,642,788 | -1.59(-2.58%) |
May 10, 2021 | 61.56 | 62.30 | 61.44 | 61.49 | 5,635,650 | +0.12(+0.20%) |
May 07, 2021 | 60.18 | 61.62 | 59.66 | 61.37 | 6,070,970 | +0.78(+1.28%) |
May 06, 2021 | 60.51 | 60.88 | 60.29 | 60.59 | 5,628,631 | +0.37(+0.62%) |
May 05, 2021 | 59.63 | 60.43 | 59.00 | 60.22 | 5,546,125 | +0.78(+1.30%) |
May 04, 2021 | 59.41 | 60.07 | 59.16 | 59.44 | 6,623,284 | -0.23(-0.39%) |