Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.06 | 67.63 | 65.96 | 66.24 | 4,849,232 | -0.67(-1.01%) |
Jul 29, 2021 | 66.96 | 67.16 | 66.48 | 66.91 | 1,538,527 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.98 | 1,695,870 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,260 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,629 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.61 | 1,562,632 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.05 | 65.58 | 1,953,705 | +0.23(+0.36%) |
Jul 21, 2021 | 66.10 | 66.38 | 65.28 | 65.35 | 1,783,370 | -0.71(-1.07%) |
Jul 20, 2021 | 65.22 | 67.01 | 65.21 | 66.06 | 3,433,552 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.93 | 65.49 | 66.24 | 2,728,881 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.58 | 66.67 | 67.28 | 2,339,072 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.79 | 65.56 | 66.77 | 2,378,352 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.93 | 64.71 | 65.72 | 2,457,435 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.22 | 2,218,899 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,483 | +0.05(+0.08%) |
Jul 09, 2021 | 66.09 | 66.29 | 65.34 | 65.82 | 2,151,908 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,212 | +0.02(+0.03%) |
Jul 07, 2021 | 65.31 | 65.86 | 65.01 | 65.85 | 2,010,406 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.27 | 65.49 | 2,161,418 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,028 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.31 | 63.90 | 65.14 | 2,558,606 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.25 | 64.40 | 2,528,575 | -0.30(-0.46%) |
Jun 29, 2021 | 66.00 | 66.16 | 64.52 | 64.70 | 2,841,103 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,092 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,281 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,127 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.89 | 65.58 | 65.97 | 2,415,576 | -0.89(-1.33%) |
Jun 22, 2021 | 67.41 | 67.69 | 66.80 | 66.86 | 2,489,186 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,905,897 | +0.63(+0.94%) |
Jun 18, 2021 | 68.29 | 68.29 | 66.79 | 66.89 | 4,266,947 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,133 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.69 | 68.37 | 68.44 | 3,263,216 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.48 | 69.41 | 69.81 | 2,217,507 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.89 | 69.09 | 69.81 | 1,616,511 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.44 | 68.85 | 69.35 | 1,445,413 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.18 | 1,355,817 | +0.14(+0.21%) |
Jun 09, 2021 | 68.73 | 69.09 | 68.52 | 69.03 | 1,379,549 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.43 | 68.50 | 1,667,792 | -0.92(-1.32%) |
Jun 07, 2021 | 69.51 | 69.63 | 69.27 | 69.42 | 1,070,269 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.34 | 69.36 | 1,580,253 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,494 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,409 | +0.32(+0.47%) |
Jun 01, 2021 | 69.55 | 69.58 | 68.60 | 68.63 | 1,944,108 | -0.73(-1.05%) |
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.36 | 1,814,223 | +0.33(+0.48%) |
May 27, 2021 | 70.04 | 70.10 | 68.70 | 69.02 | 3,192,730 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.04 | 1,632,775 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.87 | 1,214,655 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.33 | 70.38 | 1,497,168 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.01 | 70.35 | 70.90 | 3,642,136 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,724 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.25 | 70.02 | 3,101,103 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.13 | 69.36 | 69.80 | 2,610,601 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 70.00 | 3,086,128 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.22 | 70.12 | 70.21 | 1,727,137 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.97 | 69.02 | 70.49 | 2,323,447 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.72 | 69.13 | 69.26 | 2,310,728 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.85 | 70.54 | 2,198,543 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,357 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,858 | +0.20(+0.30%) |
May 06, 2021 | 68.64 | 69.34 | 68.08 | 69.22 | 2,016,930 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,169,921 | -1.09(-1.57%) |
May 04, 2021 | 69.28 | 69.91 | 68.97 | 69.45 | 1,716,468 | +0.33(+0.48%) |