Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.06 | 64.80 | 63.62 | 64.14 | 959,562 | -0.46(-0.71%) |
Jul 29, 2021 | 64.74 | 66.98 | 64.45 | 64.61 | 3,150,854 | +0.41(+0.64%) |
Jul 28, 2021 | 62.44 | 64.90 | 62.26 | 64.19 | 3,083,303 | +0.99(+1.57%) |
Jul 27, 2021 | 67.35 | 69.17 | 62.95 | 63.20 | 4,529,186 | -9.89(-13.53%) |
Jul 26, 2021 | 71.95 | 73.47 | 71.95 | 73.09 | 1,335,571 | +0.56(+0.77%) |
Jul 23, 2021 | 72.65 | 73.73 | 72.18 | 72.53 | 994,399 | +0.88(+1.23%) |
Jul 22, 2021 | 72.58 | 72.58 | 70.84 | 71.65 | 1,398,614 | -1.08(-1.48%) |
Jul 21, 2021 | 74.02 | 74.47 | 72.55 | 72.72 | 812,385 | -0.27(-0.37%) |
Jul 20, 2021 | 71.18 | 73.34 | 71.18 | 72.99 | 1,851,279 | +1.81(+2.54%) |
Jul 19, 2021 | 72.82 | 73.34 | 70.51 | 71.19 | 1,907,829 | -3.41(-4.57%) |
Jul 16, 2021 | 75.98 | 76.44 | 74.54 | 74.60 | 471,006 | -0.96(-1.27%) |
Jul 15, 2021 | 74.44 | 75.61 | 74.12 | 75.56 | 633,315 | +0.62(+0.83%) |
Jul 14, 2021 | 74.91 | 75.14 | 74.30 | 74.93 | 540,479 | +0.04(+0.05%) |
Jul 13, 2021 | 76.39 | 76.52 | 74.77 | 74.89 | 607,708 | -1.67(-2.18%) |
Jul 12, 2021 | 76.73 | 77.03 | 76.01 | 76.57 | 431,203 | -1.08(-1.39%) |
Jul 09, 2021 | 77.27 | 77.77 | 76.84 | 77.64 | 482,106 | +1.17(+1.53%) |
Jul 08, 2021 | 76.06 | 76.88 | 75.59 | 76.47 | 619,503 | -0.32(-0.41%) |
Jul 07, 2021 | 76.41 | 77.49 | 76.19 | 76.79 | 505,913 | +0.13(+0.18%) |
Jul 06, 2021 | 77.02 | 77.06 | 76.30 | 76.65 | 534,618 | -0.46(-0.60%) |
Jul 02, 2021 | 77.77 | 77.91 | 76.96 | 77.11 | 599,491 | -0.49(-0.63%) |
Jul 01, 2021 | 77.63 | 78.22 | 77.23 | 77.60 | 550,839 | +0.12(+0.15%) |
Jun 30, 2021 | 76.05 | 77.53 | 75.84 | 77.49 | 920,610 | +1.33(+1.74%) |
Jun 29, 2021 | 77.14 | 77.17 | 76.05 | 76.16 | 436,825 | -0.58(-0.75%) |
Jun 28, 2021 | 77.50 | 77.50 | 76.24 | 76.74 | 722,037 | -0.77(-0.99%) |
Jun 25, 2021 | 76.88 | 77.74 | 76.71 | 77.51 | 1,099,048 | +0.62(+0.81%) |
Jun 24, 2021 | 76.03 | 76.98 | 75.34 | 76.88 | 732,856 | +1.05(+1.38%) |
Jun 23, 2021 | 76.63 | 76.82 | 75.84 | 75.84 | 482,977 | -0.84(-1.09%) |
Jun 22, 2021 | 76.66 | 76.79 | 75.69 | 76.67 | 929,554 | +0.14(+0.19%) |
Jun 21, 2021 | 75.48 | 76.63 | 75.17 | 76.53 | 1,778,559 | +1.64(+2.19%) |
Jun 18, 2021 | 75.42 | 75.77 | 74.80 | 74.88 | 1,725,250 | -1.52(-1.99%) |
Jun 17, 2021 | 78.14 | 78.21 | 76.24 | 76.40 | 953,844 | -1.78(-2.27%) |
Jun 16, 2021 | 79.27 | 79.50 | 77.85 | 78.18 | 552,244 | -1.17(-1.48%) |
Jun 15, 2021 | 80.67 | 80.67 | 79.32 | 79.35 | 490,986 | -0.80(-0.99%) |
Jun 14, 2021 | 80.24 | 80.38 | 79.66 | 80.15 | 743,284 | -0.27(-0.33%) |
Jun 11, 2021 | 79.24 | 80.44 | 78.39 | 80.42 | 1,014,514 | +1.58(+2.00%) |
Jun 10, 2021 | 79.62 | 79.62 | 78.70 | 78.84 | 1,094,094 | -0.41(-0.52%) |
Jun 09, 2021 | 80.24 | 80.51 | 79.23 | 79.26 | 703,688 | -1.06(-1.32%) |
Jun 08, 2021 | 82.24 | 82.35 | 80.31 | 80.31 | 1,069,087 | -0.19(-0.24%) |
Jun 07, 2021 | 80.90 | 81.07 | 79.95 | 80.50 | 898,719 | -0.19(-0.24%) |
Jun 04, 2021 | 80.67 | 80.86 | 80.17 | 80.70 | 438,768 | +0.38(+0.48%) |
Jun 03, 2021 | 80.27 | 80.58 | 79.70 | 80.31 | 658,836 | -0.52(-0.64%) |
Jun 02, 2021 | 80.65 | 81.30 | 80.04 | 80.83 | 812,483 | +0.17(+0.21%) |
Jun 01, 2021 | 79.96 | 80.79 | 79.75 | 80.66 | 1,243,737 | +1.41(+1.78%) |
May 28, 2021 | 77.40 | 79.51 | 77.40 | 79.25 | 986,360 | +2.15(+2.79%) |
May 27, 2021 | 77.75 | 78.29 | 76.85 | 77.09 | 1,184,200 | -0.41(-0.53%) |
May 26, 2021 | 77.37 | 77.79 | 77.12 | 77.51 | 553,387 | +0.41(+0.54%) |
May 25, 2021 | 77.20 | 77.40 | 76.05 | 77.09 | 722,081 | -0.17(-0.22%) |
May 24, 2021 | 77.25 | 78.16 | 77.02 | 77.27 | 781,484 | +0.18(+0.24%) |
May 21, 2021 | 76.32 | 77.93 | 75.99 | 77.08 | 1,036,100 | +2.57(+3.46%) |
May 20, 2021 | 74.29 | 75.39 | 73.75 | 74.51 | 1,047,518 | +0.40(+0.54%) |
May 19, 2021 | 73.96 | 74.20 | 72.84 | 74.11 | 685,746 | -0.33(-0.44%) |
May 18, 2021 | 74.81 | 75.41 | 74.37 | 74.43 | 763,741 | -0.19(-0.26%) |
May 17, 2021 | 74.78 | 75.57 | 73.81 | 74.62 | 724,534 | -1.07(-1.41%) |
May 14, 2021 | 75.81 | 76.33 | 75.26 | 75.69 | 658,131 | +0.37(+0.50%) |
May 13, 2021 | 73.62 | 75.70 | 73.62 | 75.32 | 866,955 | +1.59(+2.15%) |
May 12, 2021 | 74.91 | 75.28 | 73.51 | 73.73 | 669,849 | -1.34(-1.78%) |
May 11, 2021 | 75.36 | 75.51 | 74.69 | 75.07 | 712,477 | -0.73(-0.96%) |
May 10, 2021 | 76.33 | 76.73 | 75.73 | 75.80 | 501,595 | -0.07(-0.09%) |
May 07, 2021 | 74.70 | 75.96 | 74.63 | 75.86 | 682,071 | +0.88(+1.18%) |
May 06, 2021 | 75.55 | 75.92 | 74.54 | 74.98 | 722,316 | -0.34(-0.45%) |
May 05, 2021 | 75.64 | 75.90 | 74.72 | 75.32 | 759,511 | -0.21(-0.28%) |
May 04, 2021 | 77.96 | 78.09 | 74.64 | 75.53 | 1,627,324 | -2.33(-2.99%) |