Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.50 | 63.74 | 62.31 | 62.71 | 1,360,908 | -0.95(-1.49%) |
Jul 29, 2021 | 63.95 | 64.16 | 63.28 | 63.66 | 1,242,396 | +0.51(+0.80%) |
Jul 28, 2021 | 62.82 | 63.69 | 62.11 | 63.15 | 983,772 | +0.62(+0.98%) |
Jul 27, 2021 | 62.81 | 62.81 | 61.89 | 62.54 | 1,437,228 | -0.78(-1.23%) |
Jul 26, 2021 | 61.91 | 63.62 | 61.91 | 63.31 | 1,650,329 | +1.57(+2.54%) |
Jul 23, 2021 | 62.16 | 62.16 | 61.10 | 61.75 | 1,181,226 | -0.32(-0.51%) |
Jul 22, 2021 | 62.66 | 62.74 | 61.47 | 62.06 | 1,907,038 | -0.70(-1.11%) |
Jul 21, 2021 | 61.76 | 63.31 | 61.73 | 62.76 | 1,568,640 | +2.20(+3.63%) |
Jul 20, 2021 | 59.74 | 61.16 | 59.21 | 60.56 | 4,237,363 | +0.97(+1.62%) |
Jul 19, 2021 | 59.68 | 60.45 | 58.77 | 59.59 | 3,454,957 | -2.31(-3.73%) |
Jul 16, 2021 | 64.26 | 64.26 | 61.74 | 61.90 | 1,447,242 | -1.80(-2.83%) |
Jul 15, 2021 | 63.92 | 64.76 | 63.40 | 63.70 | 1,378,119 | -0.91(-1.41%) |
Jul 14, 2021 | 67.03 | 67.72 | 64.39 | 64.62 | 1,212,704 | -2.13(-3.19%) |
Jul 13, 2021 | 66.96 | 67.33 | 66.34 | 66.74 | 1,022,261 | -0.57(-0.85%) |
Jul 12, 2021 | 66.69 | 67.73 | 66.22 | 67.31 | 3,025,526 | -0.07(-0.11%) |
Jul 09, 2021 | 66.86 | 67.51 | 66.07 | 67.39 | 706,653 | +1.40(+2.13%) |
Jul 08, 2021 | 64.93 | 66.63 | 64.83 | 65.98 | 977,810 | -0.21(-0.31%) |
Jul 07, 2021 | 67.24 | 67.93 | 65.45 | 66.19 | 1,087,031 | -1.19(-1.77%) |
Jul 06, 2021 | 69.68 | 69.68 | 67.04 | 67.39 | 1,089,752 | -2.31(-3.31%) |
Jul 02, 2021 | 69.85 | 69.92 | 69.05 | 69.69 | 532,180 | -0.23(-0.32%) |
Jul 01, 2021 | 70.35 | 70.50 | 69.34 | 69.92 | 1,012,250 | +1.24(+1.81%) |
Jun 30, 2021 | 68.14 | 68.93 | 68.04 | 68.68 | 722,010 | +0.90(+1.32%) |
Jun 29, 2021 | 68.65 | 69.00 | 67.77 | 67.78 | 1,150,241 | -0.36(-0.53%) |
Jun 28, 2021 | 70.32 | 70.32 | 67.85 | 68.15 | 874,025 | -2.33(-3.31%) |
Jun 25, 2021 | 70.57 | 70.68 | 70.10 | 70.48 | 636,686 | +0.30(+0.43%) |
Jun 24, 2021 | 69.94 | 70.29 | 69.26 | 70.18 | 846,839 | +0.63(+0.91%) |
Jun 23, 2021 | 70.08 | 70.82 | 69.52 | 69.55 | 700,535 | +0.20(+0.29%) |
Jun 22, 2021 | 68.74 | 69.57 | 67.94 | 69.35 | 863,060 | +0.51(+0.74%) |
Jun 21, 2021 | 66.68 | 68.97 | 66.68 | 68.84 | 1,381,817 | +2.81(+4.26%) |
Jun 18, 2021 | 66.45 | 67.44 | 65.98 | 66.03 | 1,564,830 | -1.90(-2.80%) |
Jun 17, 2021 | 70.32 | 70.89 | 66.96 | 67.93 | 1,818,380 | -2.65(-3.76%) |
Jun 16, 2021 | 70.72 | 71.30 | 69.86 | 70.59 | 1,081,736 | -0.24(-0.34%) |
Jun 15, 2021 | 69.91 | 70.92 | 69.78 | 70.83 | 1,022,191 | +1.39(+2.00%) |
Jun 14, 2021 | 70.18 | 70.57 | 68.97 | 69.44 | 1,236,172 | -0.31(-0.44%) |
Jun 11, 2021 | 70.28 | 70.61 | 69.70 | 69.74 | 1,067,775 | -0.16(-0.23%) |
Jun 10, 2021 | 70.90 | 71.23 | 69.10 | 69.91 | 1,025,273 | -0.11(-0.15%) |
Jun 09, 2021 | 70.72 | 70.96 | 69.96 | 70.01 | 827,145 | -0.37(-0.52%) |
Jun 08, 2021 | 69.67 | 70.59 | 68.70 | 70.38 | 1,006,884 | +0.63(+0.90%) |
Jun 07, 2021 | 70.08 | 70.46 | 69.71 | 69.75 | 958,656 | -0.25(-0.36%) |
Jun 04, 2021 | 69.96 | 70.32 | 68.97 | 70.00 | 942,346 | +0.51(+0.74%) |
Jun 03, 2021 | 69.07 | 69.91 | 68.57 | 69.49 | 939,517 | +0.21(+0.30%) |
Jun 02, 2021 | 68.39 | 69.65 | 67.54 | 69.29 | 1,208,107 | +1.32(+1.94%) |
Jun 01, 2021 | 66.65 | 68.01 | 66.50 | 67.97 | 1,276,174 | +2.71(+4.15%) |
May 28, 2021 | 65.57 | 65.57 | 64.95 | 65.26 | 678,651 | +0.07(+0.11%) |
May 27, 2021 | 65.35 | 65.95 | 64.86 | 65.19 | 463,946 | +0.13(+0.19%) |
May 26, 2021 | 64.44 | 65.26 | 64.16 | 65.06 | 610,983 | +0.68(+1.06%) |
May 25, 2021 | 65.69 | 65.75 | 64.25 | 64.38 | 861,753 | -1.35(-2.05%) |
May 24, 2021 | 65.59 | 65.90 | 64.79 | 65.73 | 730,627 | +0.56(+0.85%) |
May 21, 2021 | 65.73 | 66.13 | 65.11 | 65.17 | 693,275 | +0.16(+0.25%) |
May 20, 2021 | 65.02 | 65.27 | 64.02 | 65.01 | 939,478 | -0.06(-0.10%) |
May 19, 2021 | 65.12 | 65.77 | 64.10 | 65.07 | 1,145,418 | -1.62(-2.43%) |
May 18, 2021 | 68.17 | 68.39 | 66.59 | 66.69 | 837,870 | -1.55(-2.27%) |
May 17, 2021 | 66.51 | 68.25 | 66.23 | 68.25 | 1,127,786 | +1.60(+2.40%) |
May 14, 2021 | 65.29 | 66.85 | 65.29 | 66.65 | 1,617,521 | +2.19(+3.39%) |
May 13, 2021 | 64.65 | 65.82 | 63.55 | 64.46 | 1,404,996 | -0.92(-1.41%) |
May 12, 2021 | 65.45 | 67.35 | 65.07 | 65.38 | 1,218,929 | +0.21(+0.32%) |
May 11, 2021 | 65.17 | 66.28 | 64.45 | 65.18 | 1,759,932 | -1.40(-2.10%) |
May 10, 2021 | 67.56 | 68.60 | 66.58 | 66.58 | 2,104,272 | -0.29(-0.43%) |
May 07, 2021 | 64.74 | 66.86 | 64.53 | 66.86 | 954,097 | +1.42(+2.17%) |
May 06, 2021 | 65.26 | 65.45 | 63.84 | 65.45 | 984,662 | +0.28(+0.43%) |
May 05, 2021 | 64.60 | 65.39 | 63.34 | 65.17 | 1,030,508 | +2.04(+3.22%) |
May 04, 2021 | 63.15 | 63.59 | 62.30 | 63.13 | 976,492 | +0.11(+0.17%) |