Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.66 | 70.59 | 69.57 | 70.47 | 2,545,922 | +0.52(+0.74%) |
Jul 29, 2021 | 69.43 | 70.29 | 69.35 | 69.96 | 3,640,844 | +1.16(+1.68%) |
Jul 28, 2021 | 68.68 | 69.70 | 68.45 | 68.80 | 4,741,925 | +0.37(+0.54%) |
Jul 27, 2021 | 68.42 | 68.67 | 67.84 | 68.43 | 2,896,699 | -0.34(-0.49%) |
Jul 26, 2021 | 68.86 | 69.14 | 68.48 | 68.77 | 2,439,722 | -0.25(-0.37%) |
Jul 23, 2021 | 68.70 | 69.03 | 68.33 | 69.02 | 2,156,639 | +0.94(+1.39%) |
Jul 22, 2021 | 68.38 | 68.66 | 67.69 | 68.08 | 2,529,082 | -0.12(-0.17%) |
Jul 21, 2021 | 66.99 | 68.26 | 66.98 | 68.20 | 3,561,995 | +1.50(+2.24%) |
Jul 20, 2021 | 65.90 | 67.01 | 65.61 | 66.70 | 2,302,471 | +1.19(+1.81%) |
Jul 19, 2021 | 65.00 | 65.83 | 64.89 | 65.51 | 3,768,655 | -0.62(-0.94%) |
Jul 16, 2021 | 67.44 | 67.73 | 66.00 | 66.14 | 6,641,155 | -1.03(-1.53%) |
Jul 15, 2021 | 67.53 | 67.79 | 66.83 | 67.17 | 3,492,396 | -0.74(-1.09%) |
Jul 14, 2021 | 68.62 | 69.07 | 67.67 | 67.91 | 2,890,101 | -0.08(-0.11%) |
Jul 13, 2021 | 68.02 | 68.62 | 67.92 | 67.98 | 2,880,423 | -0.43(-0.63%) |
Jul 12, 2021 | 68.49 | 68.80 | 68.10 | 68.41 | 3,028,323 | +0.06(+0.09%) |
Jul 09, 2021 | 67.76 | 68.43 | 67.26 | 68.35 | 2,422,732 | +1.18(+1.75%) |
Jul 08, 2021 | 66.88 | 67.34 | 66.25 | 67.18 | 2,039,414 | -0.72(-1.06%) |
Jul 07, 2021 | 67.48 | 67.95 | 66.86 | 67.90 | 1,961,637 | +0.52(+0.76%) |
Jul 06, 2021 | 68.05 | 68.15 | 66.66 | 67.38 | 2,388,143 | -0.62(-0.91%) |
Jul 02, 2021 | 67.50 | 68.35 | 67.46 | 68.00 | 3,151,710 | +0.96(+1.44%) |
Jul 01, 2021 | 66.56 | 67.05 | 66.25 | 67.04 | 2,456,556 | +0.53(+0.80%) |
Jun 30, 2021 | 66.46 | 66.87 | 66.18 | 66.51 | 2,813,828 | -0.09(-0.13%) |
Jun 29, 2021 | 66.74 | 67.12 | 66.54 | 66.59 | 2,219,122 | +0.10(+0.15%) |
Jun 28, 2021 | 66.38 | 66.56 | 65.79 | 66.50 | 2,118,709 | +0.46(+0.69%) |
Jun 25, 2021 | 66.36 | 66.53 | 65.95 | 66.04 | 3,707,227 | -0.11(-0.16%) |
Jun 24, 2021 | 66.04 | 66.31 | 65.64 | 66.15 | 1,812,318 | +0.59(+0.90%) |
Jun 23, 2021 | 65.73 | 66.09 | 65.39 | 65.55 | 2,378,464 | -0.10(-0.15%) |
Jun 22, 2021 | 65.10 | 65.85 | 64.80 | 65.65 | 3,167,440 | +0.49(+0.75%) |
Jun 21, 2021 | 64.65 | 65.37 | 64.40 | 65.16 | 2,411,974 | +0.87(+1.35%) |
Jun 18, 2021 | 64.67 | 64.86 | 63.87 | 64.29 | 4,552,136 | -1.08(-1.65%) |
Jun 17, 2021 | 66.10 | 66.32 | 64.86 | 65.37 | 2,899,167 | -0.81(-1.22%) |
Jun 16, 2021 | 66.41 | 66.82 | 65.81 | 66.18 | 2,773,585 | -0.20(-0.31%) |
Jun 15, 2021 | 66.17 | 66.59 | 66.15 | 66.38 | 1,852,429 | +0.12(+0.18%) |
Jun 14, 2021 | 66.29 | 66.39 | 65.66 | 66.26 | 1,704,481 | -0.14(-0.20%) |
Jun 11, 2021 | 66.45 | 66.63 | 65.95 | 66.40 | 3,515,589 | +0.17(+0.26%) |
Jun 10, 2021 | 66.48 | 66.67 | 65.81 | 66.22 | 1,886,422 | +0.13(+0.19%) |
Jun 09, 2021 | 66.34 | 66.35 | 65.88 | 66.10 | 1,741,011 | -0.03(-0.04%) |
Jun 08, 2021 | 66.49 | 66.58 | 65.88 | 66.13 | 1,289,458 | -0.02(-0.03%) |
Jun 07, 2021 | 67.09 | 67.25 | 65.87 | 66.15 | 1,732,461 | -0.94(-1.40%) |
Jun 04, 2021 | 66.44 | 67.13 | 66.20 | 67.09 | 1,754,951 | +1.09(+1.65%) |
Jun 03, 2021 | 65.31 | 66.20 | 64.92 | 66.00 | 2,302,007 | +0.27(+0.41%) |
Jun 02, 2021 | 65.66 | 66.20 | 65.29 | 65.73 | 2,504,116 | +0.16(+0.25%) |
Jun 01, 2021 | 65.77 | 66.19 | 65.52 | 65.56 | 2,112,612 | +0.32(+0.49%) |
May 28, 2021 | 65.52 | 65.67 | 64.99 | 65.24 | 2,023,846 | +0.07(+0.10%) |
May 27, 2021 | 65.44 | 65.66 | 65.12 | 65.18 | 2,545,679 | +0.09(+0.13%) |
May 26, 2021 | 64.83 | 65.27 | 64.74 | 65.09 | 1,529,103 | +0.14(+0.21%) |
May 25, 2021 | 65.32 | 65.55 | 64.87 | 64.95 | 1,682,571 | -0.11(-0.16%) |
May 24, 2021 | 64.89 | 65.23 | 64.60 | 65.06 | 1,657,490 | +0.70(+1.09%) |
May 21, 2021 | 64.90 | 65.31 | 64.02 | 64.36 | 3,757,713 | -0.23(-0.36%) |
May 20, 2021 | 64.32 | 64.81 | 64.01 | 64.59 | 1,837,480 | +0.63(+0.99%) |
May 19, 2021 | 62.89 | 64.04 | 62.58 | 63.96 | 2,387,009 | +0.23(+0.37%) |
May 18, 2021 | 64.58 | 64.73 | 63.70 | 63.73 | 2,271,572 | -0.78(-1.20%) |
May 17, 2021 | 64.05 | 64.58 | 63.76 | 64.51 | 1,691,482 | +0.14(+0.21%) |
May 14, 2021 | 63.85 | 64.69 | 63.52 | 64.37 | 1,635,704 | +1.03(+1.62%) |
May 13, 2021 | 62.65 | 63.76 | 62.41 | 63.34 | 2,055,300 | +1.10(+1.76%) |
May 12, 2021 | 63.64 | 63.82 | 62.22 | 62.25 | 2,628,428 | -2.08(-3.23%) |
May 11, 2021 | 63.73 | 64.45 | 63.24 | 64.32 | 2,743,049 | -0.73(-1.12%) |
May 10, 2021 | 66.08 | 66.28 | 65.05 | 65.05 | 2,912,759 | -1.02(-1.54%) |
May 07, 2021 | 65.16 | 66.30 | 64.98 | 66.07 | 2,171,482 | +1.13(+1.73%) |
May 06, 2021 | 64.68 | 65.17 | 63.83 | 64.94 | 2,719,950 | +0.05(+0.07%) |
May 05, 2021 | 64.82 | 65.47 | 64.26 | 64.90 | 3,373,621 | +0.81(+1.26%) |
May 04, 2021 | 63.93 | 64.26 | 63.13 | 64.09 | 4,778,753 | -0.17(-0.27%) |