Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.12 | 64.41 | 64.00 | 64.08 | 5,538,855 | -0.71(-1.09%) |
Jul 29, 2021 | 64.84 | 64.96 | 64.73 | 64.79 | 4,624,287 | +0.22(+0.34%) |
Jul 28, 2021 | 64.40 | 64.72 | 64.26 | 64.57 | 5,080,554 | +0.34(+0.54%) |
Jul 27, 2021 | 64.27 | 64.38 | 63.83 | 64.22 | 5,464,170 | -0.35(-0.55%) |
Jul 26, 2021 | 64.29 | 64.59 | 64.23 | 64.58 | 4,955,572 | -0.23(-0.35%) |
Jul 23, 2021 | 64.72 | 64.85 | 64.55 | 64.81 | 5,107,201 | +0.36(+0.56%) |
Jul 22, 2021 | 64.61 | 64.63 | 64.35 | 64.44 | 4,091,577 | -0.04(-0.06%) |
Jul 21, 2021 | 63.94 | 64.53 | 63.90 | 64.48 | 3,966,624 | +0.46(+0.72%) |
Jul 20, 2021 | 63.53 | 64.17 | 63.44 | 64.02 | 7,329,373 | +0.75(+1.19%) |
Jul 19, 2021 | 63.67 | 63.79 | 62.83 | 63.27 | 11,157,997 | -0.92(-1.43%) |
Jul 16, 2021 | 64.64 | 64.65 | 64.06 | 64.19 | 5,041,404 | -0.66(-1.02%) |
Jul 15, 2021 | 64.79 | 65.00 | 64.67 | 64.84 | 4,256,523 | -0.80(-1.22%) |
Jul 14, 2021 | 65.69 | 65.82 | 65.53 | 65.65 | 3,383,453 | +0.32(+0.50%) |
Jul 13, 2021 | 65.53 | 65.60 | 65.10 | 65.32 | 3,913,652 | -0.21(-0.32%) |
Jul 12, 2021 | 65.24 | 65.55 | 65.20 | 65.53 | 7,050,169 | +0.19(+0.29%) |
Jul 09, 2021 | 64.92 | 65.35 | 64.87 | 65.34 | 6,954,623 | +1.71(+2.69%) |
Jul 08, 2021 | 63.53 | 63.85 | 63.38 | 63.63 | 6,607,290 | -1.00(-1.55%) |
Jul 07, 2021 | 64.63 | 64.76 | 64.36 | 64.63 | 5,702,444 | +0.03(+0.04%) |
Jul 06, 2021 | 64.89 | 64.91 | 64.28 | 64.61 | 4,669,835 | -0.24(-0.37%) |
Jul 02, 2021 | 64.72 | 64.85 | 64.54 | 64.84 | 5,502,079 | +0.40(+0.62%) |
Jul 01, 2021 | 64.19 | 64.47 | 64.13 | 64.44 | 5,332,160 | -0.05(-0.07%) |
Jun 30, 2021 | 64.42 | 64.63 | 64.20 | 64.49 | 5,305,148 | -0.62(-0.95%) |
Jun 29, 2021 | 65.27 | 65.30 | 65.03 | 65.11 | 4,469,791 | +0.05(+0.07%) |
Jun 28, 2021 | 65.18 | 65.18 | 64.97 | 65.06 | 5,249,271 | -0.27(-0.41%) |
Jun 25, 2021 | 65.33 | 65.37 | 65.14 | 65.33 | 3,699,652 | +0.30(+0.46%) |
Jun 24, 2021 | 64.86 | 65.06 | 64.82 | 65.04 | 3,502,786 | +0.56(+0.87%) |
Jun 23, 2021 | 64.51 | 64.63 | 64.31 | 64.47 | 5,132,002 | -0.50(-0.76%) |
Jun 22, 2021 | 64.93 | 65.16 | 64.77 | 64.97 | 5,881,423 | +0.08(+0.12%) |
Jun 21, 2021 | 64.28 | 64.95 | 64.16 | 64.89 | 5,723,260 | +0.68(+1.06%) |
Jun 18, 2021 | 64.36 | 64.47 | 64.14 | 64.21 | 7,035,472 | -1.50(-2.28%) |
Jun 17, 2021 | 65.67 | 65.80 | 65.45 | 65.71 | 6,165,733 | -0.25(-0.38%) |
Jun 16, 2021 | 66.13 | 66.22 | 65.64 | 65.96 | 6,014,400 | -0.11(-0.16%) |
Jun 15, 2021 | 66.00 | 66.09 | 65.86 | 66.07 | 5,420,192 | +0.32(+0.48%) |
Jun 14, 2021 | 65.67 | 65.76 | 65.50 | 65.75 | 3,103,708 | -0.02(-0.03%) |
Jun 11, 2021 | 65.69 | 65.80 | 65.54 | 65.77 | 3,831,027 | +0.10(+0.15%) |
Jun 10, 2021 | 65.70 | 65.86 | 65.57 | 65.68 | 10,145,527 | +0.28(+0.43%) |
Jun 09, 2021 | 65.67 | 65.70 | 65.36 | 65.39 | 4,845,667 | -0.46(-0.71%) |
Jun 08, 2021 | 66.07 | 66.15 | 65.81 | 65.86 | 6,956,805 | -0.32(-0.49%) |
Jun 07, 2021 | 66.13 | 66.18 | 65.87 | 66.18 | 6,091,912 | +0.26(+0.39%) |
Jun 04, 2021 | 65.78 | 66.09 | 65.69 | 65.92 | 7,736,888 | +0.71(+1.09%) |
Jun 03, 2021 | 65.19 | 65.35 | 64.99 | 65.21 | 5,129,920 | +0.02(+0.03%) |
Jun 02, 2021 | 65.18 | 65.35 | 65.10 | 65.20 | 6,069,667 | +0.60(+0.92%) |
Jun 01, 2021 | 64.99 | 65.03 | 64.56 | 64.60 | 5,817,173 | -0.41(-0.63%) |
May 28, 2021 | 65.12 | 65.28 | 64.98 | 65.01 | 5,039,260 | +0.29(+0.45%) |
May 27, 2021 | 64.72 | 64.85 | 64.52 | 64.71 | 5,792,777 | +0.05(+0.07%) |
May 26, 2021 | 64.65 | 64.78 | 64.59 | 64.66 | 3,286,268 | +0.14(+0.22%) |
May 25, 2021 | 64.74 | 64.77 | 64.35 | 64.52 | 3,580,915 | -0.15(-0.23%) |
May 24, 2021 | 64.56 | 64.75 | 64.49 | 64.67 | 4,266,776 | +0.28(+0.44%) |
May 21, 2021 | 64.40 | 64.52 | 64.05 | 64.39 | 7,478,748 | +0.35(+0.55%) |
May 20, 2021 | 63.77 | 64.25 | 63.74 | 64.04 | 6,619,438 | +0.58(+0.91%) |
May 19, 2021 | 63.28 | 63.72 | 63.13 | 63.46 | 7,482,703 | -0.32(-0.51%) |
May 18, 2021 | 64.06 | 64.20 | 63.74 | 63.78 | 6,542,618 | +0.80(+1.26%) |
May 17, 2021 | 62.96 | 63.06 | 62.77 | 62.99 | 5,266,546 | -0.53(-0.84%) |
May 14, 2021 | 63.21 | 63.54 | 63.18 | 63.52 | 7,165,999 | +0.99(+1.58%) |
May 13, 2021 | 61.97 | 62.63 | 61.97 | 62.53 | 9,994,177 | +0.51(+0.83%) |
May 12, 2021 | 63.04 | 63.26 | 61.83 | 62.02 | 14,711,308 | -2.20(-3.42%) |
May 11, 2021 | 63.81 | 64.33 | 63.63 | 64.22 | 10,506,169 | -1.11(-1.70%) |
May 10, 2021 | 65.91 | 65.95 | 65.29 | 65.33 | 8,779,927 | -0.13(-0.20%) |
May 07, 2021 | 65.09 | 65.53 | 64.98 | 65.46 | 7,803,336 | +0.32(+0.49%) |
May 06, 2021 | 64.62 | 65.15 | 64.52 | 65.14 | 12,945,840 | +0.52(+0.81%) |
May 05, 2021 | 64.56 | 64.83 | 64.28 | 64.62 | 10,980,757 | +0.77(+1.20%) |
May 04, 2021 | 64.13 | 64.29 | 63.52 | 63.85 | 8,452,413 | -0.82(-1.26%) |