Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.97 | 66.99 | 65.85 | 66.75 | 4,071,463 | -0.42(-0.63%) |
Jul 29, 2021 | 68.03 | 68.03 | 66.64 | 67.17 | 7,959,077 | -0.24(-0.36%) |
Jul 28, 2021 | 65.51 | 67.66 | 65.44 | 67.42 | 8,664,401 | +3.92(+6.18%) |
Jul 27, 2021 | 63.22 | 63.68 | 61.97 | 63.49 | 11,428,920 | -2.66(-4.02%) |
Jul 26, 2021 | 66.88 | 67.54 | 65.92 | 66.15 | 8,435,187 | -3.94(-5.63%) |
Jul 23, 2021 | 70.54 | 70.61 | 69.48 | 70.09 | 5,314,200 | -2.52(-3.47%) |
Jul 22, 2021 | 72.68 | 72.86 | 72.33 | 72.61 | 4,914,522 | -0.01(-0.01%) |
Jul 21, 2021 | 71.73 | 72.62 | 71.57 | 72.62 | 2,367,426 | +0.66(+0.91%) |
Jul 20, 2021 | 71.52 | 72.20 | 71.29 | 71.97 | 3,126,676 | -0.12(-0.17%) |
Jul 19, 2021 | 71.77 | 72.09 | 71.37 | 72.09 | 4,491,759 | -0.97(-1.33%) |
Jul 16, 2021 | 73.94 | 73.99 | 72.90 | 73.06 | 5,510,990 | -0.88(-1.19%) |
Jul 15, 2021 | 73.86 | 74.38 | 73.64 | 73.94 | 4,131,177 | +0.67(+0.92%) |
Jul 14, 2021 | 74.00 | 74.00 | 73.18 | 73.27 | 3,128,959 | -0.09(-0.13%) |
Jul 13, 2021 | 73.22 | 73.95 | 73.16 | 73.36 | 2,703,215 | +0.81(+1.11%) |
Jul 12, 2021 | 72.59 | 72.69 | 72.15 | 72.56 | 1,720,068 | -0.24(-0.33%) |
Jul 09, 2021 | 72.12 | 72.97 | 71.86 | 72.80 | 2,587,319 | +1.85(+2.61%) |
Jul 08, 2021 | 70.72 | 71.21 | 70.42 | 70.95 | 6,746,604 | -2.12(-2.90%) |
Jul 07, 2021 | 73.97 | 74.07 | 72.96 | 73.06 | 3,986,431 | -0.30(-0.41%) |
Jul 06, 2021 | 73.82 | 74.01 | 73.16 | 73.36 | 3,221,647 | -2.10(-2.78%) |
Jul 02, 2021 | 75.68 | 75.70 | 75.19 | 75.46 | 2,351,537 | -1.12(-1.47%) |
Jul 01, 2021 | 77.26 | 77.48 | 76.15 | 76.59 | 2,846,386 | -0.63(-0.81%) |
Jun 30, 2021 | 77.28 | 77.52 | 77.10 | 77.21 | 3,733,382 | -0.82(-1.06%) |
Jun 29, 2021 | 77.43 | 78.07 | 77.12 | 78.04 | 2,596,857 | -0.18(-0.23%) |
Jun 28, 2021 | 78.04 | 78.40 | 77.98 | 78.22 | 3,244,025 | +0.46(+0.59%) |
Jun 25, 2021 | 77.56 | 77.84 | 77.20 | 77.76 | 4,424,435 | +1.29(+1.69%) |
Jun 24, 2021 | 76.03 | 76.57 | 75.92 | 76.46 | 2,349,822 | +0.86(+1.14%) |
Jun 23, 2021 | 75.43 | 76.10 | 75.42 | 75.60 | 4,401,184 | +0.96(+1.29%) |
Jun 22, 2021 | 74.67 | 74.78 | 74.39 | 74.64 | 5,369,120 | -0.54(-0.72%) |
Jun 21, 2021 | 74.96 | 75.23 | 74.50 | 75.18 | 2,296,070 | -0.05(-0.06%) |
Jun 18, 2021 | 75.28 | 75.53 | 75.13 | 75.23 | 3,097,153 | -0.10(-0.14%) |
Jun 17, 2021 | 74.89 | 75.53 | 74.67 | 75.33 | 3,971,106 | +1.17(+1.58%) |
Jun 16, 2021 | 74.80 | 75.10 | 73.99 | 74.16 | 4,035,197 | -1.17(-1.55%) |
Jun 15, 2021 | 76.04 | 76.04 | 75.33 | 75.33 | 2,717,982 | -1.14(-1.49%) |
Jun 14, 2021 | 76.32 | 76.65 | 76.08 | 76.47 | 3,426,160 | +0.16(+0.21%) |
Jun 11, 2021 | 76.33 | 76.35 | 75.95 | 76.31 | 2,437,679 | -0.26(-0.34%) |
Jun 10, 2021 | 76.36 | 76.70 | 76.08 | 76.58 | 2,513,690 | +0.54(+0.71%) |
Jun 09, 2021 | 76.32 | 76.71 | 76.03 | 76.04 | 1,897,510 | -0.11(-0.15%) |
Jun 08, 2021 | 76.42 | 76.47 | 75.82 | 76.15 | 1,520,408 | -0.45(-0.59%) |
Jun 07, 2021 | 76.70 | 76.73 | 76.15 | 76.60 | 2,460,909 | -0.69(-0.89%) |
Jun 04, 2021 | 77.02 | 77.35 | 76.99 | 77.29 | 2,315,776 | +0.64(+0.84%) |
Jun 03, 2021 | 76.97 | 77.13 | 76.49 | 76.64 | 3,563,206 | -1.54(-1.97%) |
Jun 02, 2021 | 78.35 | 78.35 | 77.90 | 78.19 | 6,323,438 | -0.39(-0.50%) |
Jun 01, 2021 | 78.71 | 78.72 | 78.00 | 78.58 | 2,284,320 | +2.09(+2.74%) |
May 28, 2021 | 76.04 | 76.73 | 76.03 | 76.48 | 2,067,536 | -0.31(-0.40%) |
May 27, 2021 | 76.62 | 76.79 | 76.19 | 76.79 | 3,372,842 | +0.33(+0.43%) |
May 26, 2021 | 76.52 | 76.59 | 76.20 | 76.47 | 2,130,084 | +0.50(+0.65%) |
May 25, 2021 | 75.90 | 76.36 | 75.77 | 75.97 | 2,227,996 | +1.58(+2.12%) |
May 24, 2021 | 74.38 | 74.67 | 74.08 | 74.39 | 2,448,717 | +0.21(+0.28%) |
May 21, 2021 | 75.05 | 75.05 | 74.07 | 74.19 | 3,310,392 | -1.11(-1.48%) |
May 20, 2021 | 75.01 | 75.50 | 74.82 | 75.30 | 2,501,011 | +0.58(+0.78%) |
May 19, 2021 | 73.80 | 74.86 | 73.76 | 74.72 | 3,704,619 | +0.05(+0.06%) |
May 18, 2021 | 74.33 | 75.13 | 74.28 | 74.67 | 5,077,035 | +0.75(+1.01%) |
May 17, 2021 | 73.62 | 74.08 | 73.47 | 73.92 | 2,817,024 | +0.80(+1.10%) |
May 14, 2021 | 72.62 | 73.33 | 72.17 | 73.12 | 3,086,443 | +1.45(+2.02%) |
May 13, 2021 | 72.83 | 73.03 | 71.22 | 71.67 | 5,020,217 | -1.22(-1.68%) |
May 12, 2021 | 73.64 | 73.90 | 72.74 | 72.90 | 3,691,947 | -0.89(-1.20%) |
May 11, 2021 | 71.90 | 73.87 | 71.90 | 73.78 | 3,168,061 | +0.56(+0.77%) |
May 10, 2021 | 74.72 | 74.72 | 73.20 | 73.22 | 4,680,972 | -2.26(-3.00%) |
May 07, 2021 | 75.57 | 76.07 | 75.39 | 75.48 | 3,012,825 | -0.07(-0.10%) |
May 06, 2021 | 75.70 | 75.84 | 75.12 | 75.56 | 2,897,411 | +0.08(+0.11%) |
May 05, 2021 | 75.91 | 76.06 | 75.44 | 75.47 | 1,715,480 | -0.03(-0.04%) |
May 04, 2021 | 76.30 | 76.35 | 75.00 | 75.50 | 2,445,409 | -0.92(-1.20%) |