Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.91 | 71.50 | 70.59 | 70.68 | 14,142,957 | -0.06(-0.08%) |
Jul 29, 2021 | 71.31 | 71.65 | 70.63 | 70.74 | 12,592,208 | -1.29(-1.79%) |
Jul 28, 2021 | 71.59 | 72.33 | 71.23 | 72.02 | 12,001,524 | +0.44(+0.62%) |
Jul 27, 2021 | 70.96 | 71.84 | 70.56 | 71.58 | 8,847,159 | +0.56(+0.79%) |
Jul 26, 2021 | 71.22 | 71.36 | 70.76 | 71.02 | 5,515,193 | -0.28(-0.39%) |
Jul 23, 2021 | 70.62 | 71.42 | 70.55 | 71.30 | 7,135,147 | +0.93(+1.32%) |
Jul 22, 2021 | 70.43 | 70.61 | 69.96 | 70.37 | 9,470,632 | +0.13(+0.18%) |
Jul 21, 2021 | 70.18 | 70.31 | 69.55 | 70.24 | 8,072,668 | +0.20(+0.29%) |
Jul 20, 2021 | 70.98 | 71.84 | 69.84 | 70.04 | 12,640,775 | -0.81(-1.14%) |
Jul 19, 2021 | 71.55 | 72.03 | 70.02 | 70.85 | 10,690,759 | -0.89(-1.24%) |
Jul 16, 2021 | 71.72 | 72.07 | 71.38 | 71.74 | 8,307,480 | +0.11(+0.15%) |
Jul 15, 2021 | 71.37 | 71.76 | 70.99 | 71.63 | 7,657,623 | +0.26(+0.36%) |
Jul 14, 2021 | 71.35 | 71.46 | 70.69 | 71.37 | 7,790,509 | +0.01(+0.01%) |
Jul 13, 2021 | 71.17 | 71.51 | 71.02 | 71.36 | 7,033,121 | +0.06(+0.08%) |
Jul 12, 2021 | 71.31 | 72.12 | 71.16 | 71.31 | 12,058,343 | -0.40(-0.56%) |
Jul 09, 2021 | 72.11 | 72.36 | 71.67 | 71.71 | 6,532,945 | -0.12(-0.17%) |
Jul 08, 2021 | 71.51 | 71.99 | 71.08 | 71.83 | 9,135,914 | -0.40(-0.56%) |
Jul 07, 2021 | 72.10 | 72.28 | 71.84 | 72.24 | 8,999,528 | +0.41(+0.58%) |
Jul 06, 2021 | 71.87 | 72.04 | 71.32 | 71.82 | 7,308,877 | -0.45(-0.62%) |
Jul 02, 2021 | 71.76 | 72.43 | 71.50 | 72.27 | 8,340,652 | +0.56(+0.78%) |
Jul 01, 2021 | 71.40 | 71.86 | 71.27 | 71.71 | 10,018,044 | +0.20(+0.28%) |
Jun 30, 2021 | 71.17 | 71.80 | 71.01 | 71.51 | 15,020,902 | +0.51(+0.73%) |
Jun 29, 2021 | 70.80 | 71.11 | 70.64 | 70.99 | 8,370,184 | +0.32(+0.46%) |
Jun 28, 2021 | 71.03 | 71.48 | 70.61 | 70.67 | 9,566,256 | -0.31(-0.44%) |
Jun 25, 2021 | 69.94 | 71.69 | 69.93 | 70.99 | 54,687,472 | +0.77(+1.10%) |
Jun 24, 2021 | 69.63 | 70.47 | 69.63 | 70.21 | 9,354,771 | +0.72(+1.03%) |
Jun 23, 2021 | 69.74 | 70.12 | 69.47 | 69.50 | 10,374,415 | -0.56(-0.80%) |
Jun 22, 2021 | 70.42 | 70.56 | 69.89 | 70.06 | 11,915,505 | -0.51(-0.73%) |
Jun 21, 2021 | 70.70 | 71.06 | 70.39 | 70.57 | 11,833,047 | +0.13(+0.18%) |
Jun 18, 2021 | 70.56 | 71.00 | 70.02 | 70.44 | 21,046,096 | -0.57(-0.80%) |
Jun 17, 2021 | 70.19 | 71.23 | 69.87 | 71.01 | 15,478,850 | +0.57(+0.81%) |
Jun 16, 2021 | 70.08 | 71.31 | 70.06 | 70.44 | 19,115,200 | +0.84(+1.20%) |
Jun 15, 2021 | 69.42 | 69.67 | 68.71 | 69.61 | 15,427,623 | +0.23(+0.33%) |
Jun 14, 2021 | 69.64 | 69.70 | 68.85 | 69.38 | 8,528,071 | -0.16(-0.22%) |
Jun 11, 2021 | 69.93 | 70.07 | 13.97 | 69.53 | 15,279,234 | +0.12(+0.17%) |
Jun 10, 2021 | 68.58 | 69.72 | 68.16 | 69.41 | 18,903,620 | +1.91(+2.84%) |
Jun 09, 2021 | 66.55 | 67.74 | 66.51 | 67.50 | 13,445,406 | +1.50(+2.27%) |
Jun 08, 2021 | 66.51 | 66.71 | 65.71 | 66.00 | 14,979,099 | -0.36(-0.55%) |
Jun 07, 2021 | 67.59 | 67.65 | 66.35 | 66.37 | 18,418,844 | -1.19(-1.77%) |
Jun 04, 2021 | 67.65 | 67.90 | 67.37 | 67.56 | 13,961,864 | +0.18(+0.27%) |
Jun 03, 2021 | 66.75 | 67.46 | 66.46 | 67.38 | 17,521,392 | +1.38(+2.09%) |
Jun 02, 2021 | 65.48 | 66.19 | 65.48 | 66.00 | 12,976,025 | +0.60(+0.92%) |
Jun 01, 2021 | 66.17 | 66.23 | 65.27 | 65.40 | 17,328,564 | -0.62(-0.94%) |
May 28, 2021 | 66.13 | 66.46 | 65.94 | 66.02 | 15,326,797 | -0.03(-0.04%) |
May 27, 2021 | 67.42 | 67.50 | 66.01 | 66.04 | 19,385,250 | -1.14(-1.70%) |
May 26, 2021 | 67.46 | 67.65 | 66.96 | 67.18 | 10,707,633 | -0.23(-0.35%) |
May 25, 2021 | 68.72 | 68.94 | 67.38 | 67.42 | 15,719,351 | -1.33(-1.94%) |
May 24, 2021 | 69.18 | 69.29 | 68.69 | 68.75 | 9,583,883 | -0.13(-0.19%) |
May 21, 2021 | 69.53 | 69.89 | 68.79 | 68.88 | 11,916,648 | -0.42(-0.60%) |
May 20, 2021 | 68.66 | 69.58 | 68.64 | 69.30 | 8,056,180 | +0.26(+0.38%) |
May 19, 2021 | 68.66 | 69.07 | 67.81 | 69.04 | 10,017,365 | -0.02(-0.03%) |
May 18, 2021 | 69.02 | 69.42 | 68.63 | 69.05 | 8,712,867 | -0.43(-0.61%) |
May 17, 2021 | 68.44 | 69.74 | 68.37 | 69.48 | 13,744,812 | +1.37(+2.02%) |
May 14, 2021 | 68.78 | 68.85 | 68.04 | 68.11 | 9,074,733 | -0.35(-0.51%) |
May 13, 2021 | 67.76 | 68.71 | 67.54 | 68.45 | 11,881,180 | +0.60(+0.88%) |
May 12, 2021 | 67.60 | 68.31 | 67.32 | 67.85 | 14,674,949 | +0.47(+0.70%) |
May 11, 2021 | 67.71 | 68.42 | 67.11 | 67.38 | 13,325,444 | -0.62(-0.91%) |
May 10, 2021 | 68.57 | 68.88 | 68.00 | 68.00 | 11,998,886 | -0.21(-0.31%) |
May 07, 2021 | 67.86 | 68.43 | 67.75 | 68.21 | 13,423,261 | +0.55(+0.81%) |
May 06, 2021 | 67.37 | 67.73 | 66.71 | 67.66 | 14,118,348 | +0.07(+0.10%) |
May 05, 2021 | 66.79 | 67.62 | 65.89 | 67.59 | 18,434,570 | +1.49(+2.25%) |
May 04, 2021 | 66.18 | 66.52 | 65.70 | 66.10 | 11,427,846 | +0.01(+0.01%) |