Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.58 | 66.59 | 65.46 | 66.35 | 4,095,908 | -0.42(-0.63%) |
Jul 29, 2021 | 67.63 | 67.63 | 66.24 | 66.77 | 8,006,862 | -0.24(-0.36%) |
Jul 28, 2021 | 65.11 | 67.26 | 65.05 | 67.01 | 8,716,421 | +3.90(+6.18%) |
Jul 27, 2021 | 62.84 | 63.30 | 61.60 | 63.11 | 11,497,537 | -2.64(-4.02%) |
Jul 26, 2021 | 66.48 | 67.13 | 65.52 | 65.76 | 8,485,830 | -3.92(-5.63%) |
Jul 23, 2021 | 70.12 | 70.18 | 69.06 | 69.68 | 5,346,106 | -2.50(-3.47%) |
Jul 22, 2021 | 72.25 | 72.42 | 71.90 | 72.18 | 4,944,028 | -0.01(-0.01%) |
Jul 21, 2021 | 71.31 | 72.19 | 71.15 | 72.19 | 2,381,640 | +0.65(+0.91%) |
Jul 20, 2021 | 71.09 | 71.77 | 70.87 | 71.54 | 3,145,448 | -0.12(-0.17%) |
Jul 19, 2021 | 71.34 | 71.66 | 70.94 | 71.66 | 4,518,727 | -0.97(-1.33%) |
Jul 16, 2021 | 73.50 | 73.55 | 72.47 | 72.63 | 5,544,077 | -0.88(-1.19%) |
Jul 15, 2021 | 73.42 | 73.93 | 73.20 | 73.50 | 4,155,980 | +0.67(+0.92%) |
Jul 14, 2021 | 73.56 | 73.56 | 72.74 | 72.83 | 3,147,744 | -0.09(-0.13%) |
Jul 13, 2021 | 72.79 | 73.51 | 72.72 | 72.93 | 2,719,444 | +0.80(+1.11%) |
Jul 12, 2021 | 72.15 | 72.26 | 71.72 | 72.13 | 1,730,395 | -0.24(-0.33%) |
Jul 09, 2021 | 71.69 | 72.53 | 71.44 | 72.37 | 2,602,853 | +1.84(+2.61%) |
Jul 08, 2021 | 70.30 | 70.78 | 70.00 | 70.52 | 6,787,110 | -2.10(-2.90%) |
Jul 07, 2021 | 73.53 | 73.62 | 72.53 | 72.63 | 4,010,365 | -0.30(-0.41%) |
Jul 06, 2021 | 73.38 | 73.57 | 72.72 | 72.93 | 3,240,990 | -2.09(-2.78%) |
Jul 02, 2021 | 75.23 | 75.24 | 74.74 | 75.01 | 2,365,655 | -1.12(-1.47%) |
Jul 01, 2021 | 76.80 | 77.01 | 75.70 | 76.13 | 2,863,476 | -0.62(-0.81%) |
Jun 30, 2021 | 76.82 | 77.06 | 76.64 | 76.75 | 3,755,796 | -0.82(-1.06%) |
Jun 29, 2021 | 76.97 | 77.60 | 76.66 | 77.57 | 2,612,448 | -0.18(-0.23%) |
Jun 28, 2021 | 77.57 | 77.93 | 77.51 | 77.75 | 3,263,502 | +0.46(+0.59%) |
Jun 25, 2021 | 77.10 | 77.38 | 76.74 | 77.29 | 4,450,999 | +1.28(+1.69%) |
Jun 24, 2021 | 75.58 | 76.11 | 75.47 | 76.01 | 2,363,930 | +0.86(+1.14%) |
Jun 23, 2021 | 74.98 | 75.64 | 74.97 | 75.15 | 4,427,608 | +0.96(+1.29%) |
Jun 22, 2021 | 74.23 | 74.33 | 73.95 | 74.19 | 5,401,356 | -0.54(-0.72%) |
Jun 21, 2021 | 74.51 | 74.78 | 74.05 | 74.73 | 2,309,855 | -0.05(-0.06%) |
Jun 18, 2021 | 74.83 | 75.08 | 74.69 | 74.78 | 3,115,748 | -0.10(-0.14%) |
Jun 17, 2021 | 74.44 | 75.08 | 74.23 | 74.88 | 3,994,948 | +1.16(+1.58%) |
Jun 16, 2021 | 74.35 | 74.65 | 73.55 | 73.72 | 4,059,423 | -1.16(-1.55%) |
Jun 15, 2021 | 75.59 | 75.59 | 74.88 | 74.88 | 2,734,300 | -1.14(-1.49%) |
Jun 14, 2021 | 75.87 | 76.19 | 75.63 | 76.02 | 3,446,731 | +0.16(+0.21%) |
Jun 11, 2021 | 75.88 | 75.90 | 75.50 | 75.86 | 2,452,314 | -0.26(-0.34%) |
Jun 10, 2021 | 75.90 | 76.24 | 75.63 | 76.12 | 2,528,782 | +0.54(+0.71%) |
Jun 09, 2021 | 75.86 | 76.25 | 75.57 | 75.58 | 1,908,912 | -0.11(-0.15%) |
Jun 08, 2021 | 75.96 | 76.02 | 75.37 | 75.69 | 1,529,544 | -0.45(-0.59%) |
Jun 07, 2021 | 76.24 | 76.27 | 75.69 | 76.14 | 2,475,696 | -0.69(-0.89%) |
Jun 04, 2021 | 76.56 | 76.89 | 76.53 | 76.83 | 2,329,691 | +0.64(+0.84%) |
Jun 03, 2021 | 76.51 | 76.67 | 76.03 | 76.19 | 3,584,617 | -1.53(-1.97%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.44 | 77.72 | 6,361,434 | -0.39(-0.50%) |
Jun 01, 2021 | 78.24 | 78.25 | 77.53 | 78.11 | 2,298,045 | +2.08(+2.74%) |
May 28, 2021 | 75.58 | 76.27 | 75.57 | 76.03 | 2,079,959 | -0.31(-0.40%) |
May 27, 2021 | 76.16 | 76.33 | 75.73 | 76.33 | 3,393,109 | +0.33(+0.43%) |
May 26, 2021 | 76.06 | 76.13 | 75.75 | 76.01 | 2,142,883 | +0.49(+0.65%) |
May 25, 2021 | 75.44 | 75.91 | 75.32 | 75.52 | 2,241,383 | +1.57(+2.12%) |
May 24, 2021 | 73.94 | 74.23 | 73.64 | 73.95 | 2,463,431 | +0.20(+0.28%) |
May 21, 2021 | 74.61 | 74.61 | 73.63 | 73.74 | 3,330,283 | -1.11(-1.48%) |
May 20, 2021 | 74.56 | 75.05 | 74.37 | 74.85 | 2,516,039 | +0.58(+0.78%) |
May 19, 2021 | 73.36 | 74.41 | 73.31 | 74.27 | 3,726,879 | +0.05(+0.06%) |
May 18, 2021 | 73.88 | 74.68 | 73.83 | 74.23 | 5,107,542 | +0.74(+1.01%) |
May 17, 2021 | 73.18 | 73.64 | 73.04 | 73.48 | 2,833,950 | +0.80(+1.10%) |
May 14, 2021 | 72.18 | 72.89 | 71.74 | 72.68 | 3,104,989 | +1.44(+2.02%) |
May 13, 2021 | 72.40 | 72.60 | 70.80 | 71.24 | 5,050,382 | -1.22(-1.68%) |
May 12, 2021 | 73.20 | 73.45 | 72.30 | 72.46 | 3,714,131 | -0.88(-1.20%) |
May 11, 2021 | 71.48 | 73.43 | 71.47 | 73.34 | 3,187,097 | +0.56(+0.77%) |
May 10, 2021 | 74.27 | 74.27 | 72.77 | 72.79 | 4,709,099 | -2.25(-3.00%) |
May 07, 2021 | 75.12 | 75.62 | 74.94 | 75.03 | 3,030,929 | -0.07(-0.10%) |
May 06, 2021 | 75.25 | 75.39 | 74.67 | 75.11 | 2,914,821 | +0.08(+0.11%) |
May 05, 2021 | 75.46 | 75.61 | 74.99 | 75.02 | 1,725,788 | -0.03(-0.04%) |
May 04, 2021 | 75.84 | 75.90 | 74.55 | 75.05 | 2,460,102 | -0.91(-1.20%) |