Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.95 | 66.96 | 65.83 | 66.72 | 4,073,061 | -0.42(-0.63%) |
Jul 29, 2021 | 68.01 | 68.01 | 66.61 | 67.15 | 7,962,201 | -0.24(-0.36%) |
Jul 28, 2021 | 65.48 | 67.63 | 65.42 | 67.39 | 8,667,802 | +3.92(+6.18%) |
Jul 27, 2021 | 63.19 | 63.65 | 61.94 | 63.47 | 11,433,406 | -2.66(-4.02%) |
Jul 26, 2021 | 66.86 | 67.51 | 65.89 | 66.13 | 8,438,498 | -3.94(-5.63%) |
Jul 23, 2021 | 70.52 | 70.58 | 69.45 | 70.07 | 5,316,286 | -2.52(-3.47%) |
Jul 22, 2021 | 72.65 | 72.83 | 72.30 | 72.59 | 4,916,451 | -0.01(-0.01%) |
Jul 21, 2021 | 71.71 | 72.60 | 71.55 | 72.60 | 2,368,355 | +0.66(+0.91%) |
Jul 20, 2021 | 71.49 | 72.17 | 71.27 | 71.94 | 3,127,903 | -0.12(-0.17%) |
Jul 19, 2021 | 71.74 | 72.06 | 71.34 | 72.06 | 4,493,522 | -0.97(-1.33%) |
Jul 16, 2021 | 73.92 | 73.96 | 72.88 | 73.04 | 5,513,153 | -0.88(-1.19%) |
Jul 15, 2021 | 73.83 | 74.35 | 73.62 | 73.92 | 4,132,799 | +0.67(+0.92%) |
Jul 14, 2021 | 73.97 | 73.97 | 73.15 | 73.24 | 3,130,187 | -0.09(-0.13%) |
Jul 13, 2021 | 73.19 | 73.92 | 73.13 | 73.33 | 2,704,276 | +0.81(+1.11%) |
Jul 12, 2021 | 72.56 | 72.66 | 72.12 | 72.53 | 1,720,743 | -0.24(-0.33%) |
Jul 09, 2021 | 72.09 | 72.94 | 71.84 | 72.77 | 2,588,335 | +1.85(+2.61%) |
Jul 08, 2021 | 70.69 | 71.18 | 70.39 | 70.92 | 6,749,252 | -2.12(-2.90%) |
Jul 07, 2021 | 73.94 | 74.04 | 72.93 | 73.04 | 3,987,996 | -0.30(-0.41%) |
Jul 06, 2021 | 73.79 | 73.98 | 73.13 | 73.33 | 3,222,912 | -2.10(-2.78%) |
Jul 02, 2021 | 75.65 | 75.67 | 75.16 | 75.43 | 2,352,460 | -1.12(-1.47%) |
Jul 01, 2021 | 77.23 | 77.44 | 76.12 | 76.56 | 2,847,504 | -0.63(-0.81%) |
Jun 30, 2021 | 77.25 | 77.49 | 77.07 | 77.18 | 3,734,847 | -0.82(-1.06%) |
Jun 29, 2021 | 77.40 | 78.03 | 77.09 | 78.01 | 2,597,876 | -0.18(-0.23%) |
Jun 28, 2021 | 78.01 | 78.37 | 77.95 | 78.18 | 3,245,299 | +0.46(+0.59%) |
Jun 25, 2021 | 77.53 | 77.81 | 77.17 | 77.73 | 4,426,172 | +1.29(+1.69%) |
Jun 24, 2021 | 76.00 | 76.54 | 75.89 | 76.43 | 2,350,744 | +0.86(+1.14%) |
Jun 23, 2021 | 75.40 | 76.07 | 75.39 | 75.57 | 4,402,912 | +0.96(+1.29%) |
Jun 22, 2021 | 74.65 | 74.75 | 74.36 | 74.61 | 5,371,228 | -0.54(-0.72%) |
Jun 21, 2021 | 74.93 | 75.20 | 74.47 | 75.15 | 2,296,971 | -0.05(-0.06%) |
Jun 18, 2021 | 75.25 | 75.50 | 75.10 | 75.20 | 3,098,369 | -0.10(-0.14%) |
Jun 17, 2021 | 74.86 | 75.50 | 74.65 | 75.30 | 3,972,665 | +1.17(+1.58%) |
Jun 16, 2021 | 74.77 | 75.07 | 73.96 | 74.13 | 4,036,781 | -1.17(-1.55%) |
Jun 15, 2021 | 76.01 | 76.01 | 75.30 | 75.30 | 2,719,049 | -1.14(-1.49%) |
Jun 14, 2021 | 76.29 | 76.62 | 76.05 | 76.44 | 3,427,505 | +0.16(+0.21%) |
Jun 11, 2021 | 76.30 | 76.32 | 75.92 | 76.28 | 2,438,635 | -0.26(-0.34%) |
Jun 10, 2021 | 76.33 | 76.67 | 76.05 | 76.55 | 2,514,677 | +0.54(+0.71%) |
Jun 09, 2021 | 76.29 | 76.68 | 76.00 | 76.01 | 1,898,255 | -0.11(-0.15%) |
Jun 08, 2021 | 76.39 | 76.44 | 75.79 | 76.12 | 1,521,004 | -0.45(-0.59%) |
Jun 07, 2021 | 76.67 | 76.70 | 76.12 | 76.57 | 2,461,875 | -0.69(-0.89%) |
Jun 04, 2021 | 76.99 | 77.32 | 76.96 | 77.26 | 2,316,685 | +0.64(+0.84%) |
Jun 03, 2021 | 76.94 | 77.10 | 76.46 | 76.61 | 3,564,604 | -1.54(-1.97%) |
Jun 02, 2021 | 78.32 | 78.32 | 77.87 | 78.15 | 6,325,919 | -0.39(-0.50%) |
Jun 01, 2021 | 78.68 | 78.69 | 77.97 | 78.55 | 2,285,216 | +2.09(+2.74%) |
May 28, 2021 | 76.01 | 76.70 | 76.00 | 76.45 | 2,068,347 | -0.31(-0.40%) |
May 27, 2021 | 76.58 | 76.76 | 76.16 | 76.76 | 3,374,166 | +0.33(+0.43%) |
May 26, 2021 | 76.49 | 76.56 | 76.17 | 76.44 | 2,130,920 | +0.50(+0.65%) |
May 25, 2021 | 75.87 | 76.33 | 75.74 | 75.94 | 2,228,870 | +1.58(+2.12%) |
May 24, 2021 | 74.35 | 74.64 | 74.05 | 74.36 | 2,449,678 | +0.21(+0.28%) |
May 21, 2021 | 75.02 | 75.02 | 74.04 | 74.16 | 3,311,691 | -1.11(-1.48%) |
May 20, 2021 | 74.98 | 75.47 | 74.79 | 75.27 | 2,501,993 | +0.58(+0.78%) |
May 19, 2021 | 73.77 | 74.83 | 73.73 | 74.69 | 3,706,072 | +0.05(+0.06%) |
May 18, 2021 | 74.30 | 75.10 | 74.25 | 74.64 | 5,079,027 | +0.75(+1.01%) |
May 17, 2021 | 73.60 | 74.05 | 73.45 | 73.89 | 2,818,129 | +0.80(+1.10%) |
May 14, 2021 | 72.59 | 73.30 | 72.14 | 73.09 | 3,087,654 | +1.45(+2.02%) |
May 13, 2021 | 72.80 | 73.01 | 71.19 | 71.64 | 5,022,187 | -1.22(-1.68%) |
May 12, 2021 | 73.61 | 73.87 | 72.71 | 72.87 | 3,693,396 | -0.89(-1.20%) |
May 11, 2021 | 71.88 | 73.84 | 71.87 | 73.75 | 3,169,304 | +0.56(+0.77%) |
May 10, 2021 | 74.69 | 74.69 | 73.18 | 73.19 | 4,682,809 | -2.26(-3.00%) |
May 07, 2021 | 75.54 | 76.04 | 75.36 | 75.45 | 3,014,008 | -0.07(-0.10%) |
May 06, 2021 | 75.67 | 75.81 | 75.09 | 75.53 | 2,898,548 | +0.08(+0.11%) |
May 05, 2021 | 75.88 | 76.03 | 75.41 | 75.45 | 1,716,153 | -0.03(-0.04%) |
May 04, 2021 | 76.27 | 76.32 | 74.97 | 75.47 | 2,446,368 | -0.92(-1.20%) |