Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.48 | 73.90 | 73.45 | 73.77 | 1,824,319 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.22 | 1,513,327 | +0.17(+0.22%) |
Jul 28, 2021 | 74.14 | 74.42 | 73.62 | 74.05 | 2,250,776 | +0.06(+0.08%) |
Jul 27, 2021 | 74.59 | 74.61 | 73.28 | 73.99 | 2,219,481 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.72 | 74.32 | 74.65 | 2,668,470 | +0.05(+0.07%) |
Jul 23, 2021 | 73.97 | 74.65 | 73.81 | 74.60 | 2,269,107 | +1.03(+1.39%) |
Jul 22, 2021 | 73.12 | 73.57 | 73.12 | 73.57 | 4,157,823 | +0.60(+0.82%) |
Jul 21, 2021 | 72.58 | 72.99 | 72.52 | 72.98 | 1,814,740 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.82 | 71.56 | 72.54 | 2,562,502 | +0.91(+1.27%) |
Jul 19, 2021 | 71.64 | 71.83 | 71.14 | 71.63 | 3,684,890 | -0.81(-1.12%) |
Jul 16, 2021 | 73.11 | 73.26 | 72.39 | 72.44 | 1,668,963 | -0.51(-0.70%) |
Jul 15, 2021 | 73.30 | 73.34 | 72.58 | 72.95 | 1,913,219 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.71 | 73.17 | 73.36 | 1,969,597 | +0.23(+0.32%) |
Jul 13, 2021 | 73.05 | 73.69 | 73.01 | 73.12 | 2,197,695 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.22 | 72.94 | 73.14 | 1,656,174 | +0.22(+0.31%) |
Jul 09, 2021 | 72.44 | 73.00 | 72.40 | 72.92 | 2,321,458 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.65 | 71.69 | 72.45 | 2,432,671 | -0.52(-0.71%) |
Jul 07, 2021 | 72.99 | 73.06 | 72.50 | 72.97 | 2,935,218 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.64 | 71.95 | 72.60 | 2,084,889 | +0.38(+0.53%) |
Jul 02, 2021 | 71.66 | 72.28 | 71.62 | 72.22 | 1,155,682 | +0.88(+1.23%) |
Jul 01, 2021 | 71.04 | 71.37 | 70.95 | 71.34 | 2,107,030 | +0.25(+0.36%) |
Jun 30, 2021 | 71.07 | 71.22 | 70.97 | 71.08 | 1,787,096 | -0.08(-0.11%) |
Jun 29, 2021 | 70.91 | 71.20 | 70.83 | 71.16 | 1,039,891 | +0.24(+0.34%) |
Jun 28, 2021 | 70.46 | 70.96 | 70.45 | 70.92 | 1,289,041 | +0.65(+0.93%) |
Jun 25, 2021 | 70.38 | 70.44 | 70.11 | 70.26 | 1,263,938 | +0.02(+0.03%) |
Jun 24, 2021 | 70.35 | 70.52 | 70.16 | 70.24 | 1,244,468 | +0.35(+0.50%) |
Jun 23, 2021 | 69.91 | 70.12 | 69.82 | 69.89 | 1,522,157 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 70.00 | 69.22 | 69.88 | 1,339,228 | +0.62(+0.89%) |
Jun 21, 2021 | 68.79 | 69.32 | 68.38 | 69.26 | 1,809,424 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.03 | 68.55 | 68.61 | 2,330,929 | -0.56(-0.81%) |
Jun 17, 2021 | 68.27 | 69.37 | 68.27 | 69.17 | 2,491,487 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.99 | 67.88 | 68.44 | 2,089,708 | -0.30(-0.44%) |
Jun 15, 2021 | 69.02 | 69.05 | 68.63 | 68.75 | 1,158,625 | -0.30(-0.44%) |
Jun 14, 2021 | 68.50 | 69.06 | 68.32 | 69.05 | 1,101,090 | +0.61(+0.89%) |
Jun 11, 2021 | 68.38 | 68.47 | 68.17 | 68.44 | 1,103,468 | +0.13(+0.19%) |
Jun 10, 2021 | 67.81 | 68.33 | 67.78 | 68.32 | 1,261,271 | +0.64(+0.94%) |
Jun 09, 2021 | 67.92 | 68.06 | 67.67 | 67.68 | 1,133,613 | +0.02(+0.03%) |
Jun 08, 2021 | 67.89 | 68.05 | 67.39 | 67.66 | 993,330 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.62 | 67.28 | 67.58 | 1,177,427 | +0.10(+0.14%) |
Jun 04, 2021 | 66.94 | 67.55 | 66.91 | 67.48 | 1,064,954 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.88 | 66.21 | 66.55 | 2,571,590 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.28 | 66.81 | 67.06 | 1,387,643 | +0.10(+0.15%) |
Jun 01, 2021 | 67.58 | 67.64 | 66.88 | 66.96 | 1,558,715 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.26 | 67.30 | 1,674,725 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.52 | 67.11 | 67.11 | 1,525,394 | -0.22(-0.33%) |
May 26, 2021 | 67.33 | 67.46 | 67.19 | 67.34 | 2,108,255 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.54 | 67.08 | 67.22 | 1,375,476 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.34 | 66.56 | 67.13 | 3,065,057 | +0.97(+1.46%) |
May 21, 2021 | 66.77 | 66.84 | 66.13 | 66.16 | 1,692,627 | -0.30(-0.46%) |
May 20, 2021 | 65.72 | 66.67 | 65.70 | 66.47 | 1,573,235 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.47 | 64.42 | 65.43 | 2,030,649 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,544 | -0.53(-0.80%) |
May 17, 2021 | 66.01 | 66.09 | 65.46 | 65.93 | 1,925,653 | -0.34(-0.52%) |
May 14, 2021 | 65.66 | 66.42 | 65.64 | 66.27 | 1,692,190 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.50 | 64.65 | 65.07 | 2,391,011 | +0.68(+1.06%) |
May 12, 2021 | 65.19 | 65.54 | 64.26 | 64.39 | 2,880,359 | -1.65(-2.50%) |
May 11, 2021 | 65.30 | 66.19 | 65.14 | 66.04 | 3,562,229 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.32 | 66.32 | 2,289,147 | -1.32(-1.95%) |
May 07, 2021 | 67.64 | 68.02 | 67.43 | 67.64 | 1,740,183 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.21 | 66.26 | 67.18 | 2,065,339 | +0.48(+0.72%) |
May 05, 2021 | 67.22 | 67.34 | 66.58 | 66.70 | 1,784,844 | -0.13(-0.19%) |
May 04, 2021 | 67.26 | 67.36 | 66.10 | 66.83 | 4,051,094 | -0.90(-1.33%) |