Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.06 | 67.68 | 66.33 | 66.50 | 3,759,043 | -0.57(-0.85%) |
Jul 29, 2021 | 67.24 | 67.50 | 66.66 | 67.07 | 2,312,019 | -0.20(-0.30%) |
Jul 28, 2021 | 68.21 | 68.29 | 66.86 | 67.28 | 2,655,457 | -0.97(-1.42%) |
Jul 27, 2021 | 66.91 | 68.64 | 66.39 | 68.24 | 3,589,658 | +1.55(+2.32%) |
Jul 26, 2021 | 66.89 | 66.96 | 66.30 | 66.70 | 3,591,471 | -0.20(-0.31%) |
Jul 23, 2021 | 66.26 | 66.96 | 65.99 | 66.90 | 3,775,871 | +0.83(+1.25%) |
Jul 22, 2021 | 66.59 | 66.75 | 65.93 | 66.08 | 3,734,453 | -0.29(-0.44%) |
Jul 21, 2021 | 67.29 | 67.34 | 66.34 | 66.37 | 3,402,371 | -0.84(-1.26%) |
Jul 20, 2021 | 67.51 | 68.21 | 67.05 | 67.21 | 4,166,899 | -0.17(-0.25%) |
Jul 19, 2021 | 68.54 | 69.40 | 66.73 | 67.38 | 5,983,447 | -1.15(-1.68%) |
Jul 16, 2021 | 67.83 | 68.86 | 67.51 | 68.54 | 3,830,226 | +0.91(+1.34%) |
Jul 15, 2021 | 66.72 | 67.66 | 66.64 | 67.63 | 3,613,700 | +0.80(+1.20%) |
Jul 14, 2021 | 66.10 | 67.10 | 65.84 | 66.83 | 2,996,743 | +0.66(+0.99%) |
Jul 13, 2021 | 66.86 | 67.05 | 66.00 | 66.17 | 2,326,226 | -0.93(-1.39%) |
Jul 12, 2021 | 66.84 | 67.19 | 66.49 | 67.11 | 2,620,411 | +0.00(+0.00%) |
Jul 09, 2021 | 67.55 | 67.57 | 66.61 | 67.11 | 2,435,489 | -0.36(-0.53%) |
Jul 08, 2021 | 67.03 | 67.69 | 66.89 | 67.46 | 2,845,687 | +0.28(+0.41%) |
Jul 07, 2021 | 66.80 | 67.45 | 66.52 | 67.19 | 2,567,920 | +0.22(+0.33%) |
Jul 06, 2021 | 66.14 | 66.98 | 65.77 | 66.97 | 4,010,234 | +1.05(+1.59%) |
Jul 02, 2021 | 65.99 | 66.17 | 65.42 | 65.92 | 2,061,799 | +0.09(+0.13%) |
Jul 01, 2021 | 65.45 | 66.10 | 64.94 | 65.83 | 2,815,622 | +0.48(+0.73%) |
Jun 30, 2021 | 65.35 | 65.59 | 65.09 | 65.35 | 3,173,003 | +0.05(+0.08%) |
Jun 29, 2021 | 66.44 | 66.83 | 65.12 | 65.30 | 3,729,252 | -1.54(-2.30%) |
Jun 28, 2021 | 66.88 | 67.22 | 66.61 | 66.83 | 2,305,549 | +0.12(+0.17%) |
Jun 25, 2021 | 66.04 | 66.73 | 65.93 | 66.72 | 2,779,810 | +0.44(+0.67%) |
Jun 24, 2021 | 66.21 | 66.56 | 65.83 | 66.27 | 3,213,554 | +0.05(+0.08%) |
Jun 23, 2021 | 67.00 | 67.03 | 65.98 | 66.22 | 2,794,499 | -0.98(-1.45%) |
Jun 22, 2021 | 67.27 | 67.81 | 67.12 | 67.20 | 3,078,269 | -0.22(-0.33%) |
Jun 21, 2021 | 66.63 | 67.62 | 66.26 | 67.42 | 4,098,062 | +0.96(+1.44%) |
Jun 18, 2021 | 67.88 | 67.88 | 66.39 | 66.46 | 8,134,798 | -1.74(-2.55%) |
Jun 17, 2021 | 67.75 | 68.62 | 67.54 | 68.20 | 5,077,813 | +0.25(+0.37%) |
Jun 16, 2021 | 69.64 | 69.73 | 67.91 | 67.95 | 4,408,975 | -1.44(-2.07%) |
Jun 15, 2021 | 69.55 | 69.72 | 69.23 | 69.39 | 4,087,704 | -0.13(-0.19%) |
Jun 14, 2021 | 68.76 | 69.55 | 68.62 | 69.52 | 3,779,475 | +0.84(+1.23%) |
Jun 11, 2021 | 68.63 | 68.72 | 68.16 | 68.68 | 2,483,133 | -0.12(-0.17%) |
Jun 10, 2021 | 68.14 | 68.90 | 67.90 | 68.79 | 3,305,627 | +0.84(+1.24%) |
Jun 09, 2021 | 67.60 | 68.06 | 67.35 | 67.95 | 3,244,959 | +0.61(+0.91%) |
Jun 08, 2021 | 68.03 | 68.09 | 66.87 | 67.34 | 4,071,959 | -0.53(-0.79%) |
Jun 07, 2021 | 67.95 | 68.00 | 67.58 | 67.87 | 3,567,549 | -0.10(-0.14%) |
Jun 04, 2021 | 68.30 | 68.61 | 67.80 | 67.97 | 3,779,473 | -0.17(-0.25%) |
Jun 03, 2021 | 67.11 | 68.42 | 66.89 | 68.14 | 4,345,103 | +0.84(+1.25%) |
Jun 02, 2021 | 66.74 | 67.69 | 66.53 | 67.29 | 4,034,802 | +0.74(+1.11%) |
Jun 01, 2021 | 67.18 | 67.29 | 66.15 | 66.55 | 3,871,381 | -0.52(-0.77%) |
May 28, 2021 | 66.90 | 67.24 | 66.77 | 67.07 | 5,344,432 | +0.57(+0.86%) |
May 27, 2021 | 66.90 | 67.08 | 66.39 | 66.50 | 6,697,712 | -0.41(-0.61%) |
May 26, 2021 | 66.91 | 67.16 | 66.47 | 66.91 | 3,892,224 | -0.05(-0.08%) |
May 25, 2021 | 67.81 | 67.92 | 66.48 | 66.96 | 6,111,035 | -0.95(-1.40%) |
May 24, 2021 | 69.13 | 69.22 | 67.89 | 67.91 | 4,194,415 | -1.00(-1.46%) |
May 21, 2021 | 68.27 | 68.95 | 68.14 | 68.91 | 6,212,075 | +0.87(+1.28%) |
May 20, 2021 | 67.89 | 68.68 | 67.65 | 68.04 | 3,848,990 | +0.23(+0.34%) |
May 19, 2021 | 67.85 | 68.02 | 67.17 | 67.81 | 3,847,052 | -0.16(-0.23%) |
May 18, 2021 | 68.10 | 68.39 | 67.66 | 67.97 | 4,321,848 | -0.45(-0.66%) |
May 17, 2021 | 68.87 | 69.45 | 68.37 | 68.42 | 3,542,294 | -0.35(-0.51%) |
May 14, 2021 | 69.28 | 69.72 | 68.76 | 68.77 | 3,784,989 | -0.27(-0.40%) |
May 13, 2021 | 67.96 | 69.59 | 67.67 | 69.05 | 3,175,210 | +1.09(+1.61%) |
May 12, 2021 | 69.25 | 69.28 | 67.91 | 67.95 | 3,688,291 | -1.31(-1.89%) |
May 11, 2021 | 70.33 | 70.61 | 68.98 | 69.27 | 5,161,041 | -0.73(-1.04%) |
May 10, 2021 | 69.34 | 70.44 | 68.99 | 70.00 | 4,816,095 | +0.89(+1.29%) |
May 07, 2021 | 69.14 | 69.79 | 68.75 | 69.11 | 3,032,543 | -0.03(-0.04%) |
May 06, 2021 | 68.91 | 69.28 | 68.35 | 69.13 | 3,810,660 | +0.47(+0.68%) |
May 05, 2021 | 68.72 | 69.96 | 68.22 | 68.67 | 4,732,710 | -1.29(-1.84%) |
May 04, 2021 | 70.75 | 70.96 | 69.59 | 69.95 | 4,190,769 | -0.85(-1.19%) |