Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.63 | 70.53 | 68.98 | 69.20 | 3,267,575 | -0.82(-1.17%) |
Jul 29, 2021 | 69.57 | 70.87 | 69.36 | 70.02 | 2,341,376 | +1.33(+1.94%) |
Jul 28, 2021 | 69.03 | 69.47 | 67.96 | 68.68 | 1,658,497 | +0.06(+0.08%) |
Jul 27, 2021 | 67.99 | 68.93 | 67.69 | 68.63 | 2,149,246 | +0.25(+0.37%) |
Jul 26, 2021 | 67.58 | 68.65 | 67.58 | 68.37 | 1,396,530 | +0.42(+0.62%) |
Jul 23, 2021 | 67.40 | 68.23 | 67.08 | 67.96 | 2,097,266 | +0.85(+1.26%) |
Jul 22, 2021 | 68.21 | 68.21 | 66.96 | 67.11 | 2,030,197 | -1.22(-1.79%) |
Jul 21, 2021 | 68.40 | 69.34 | 68.24 | 68.33 | 3,024,948 | +0.56(+0.83%) |
Jul 20, 2021 | 65.94 | 68.23 | 65.85 | 67.77 | 3,917,123 | +2.05(+3.12%) |
Jul 19, 2021 | 65.21 | 65.86 | 64.25 | 65.72 | 4,874,159 | -1.04(-1.55%) |
Jul 16, 2021 | 68.35 | 68.35 | 66.54 | 66.75 | 2,848,588 | -0.94(-1.39%) |
Jul 15, 2021 | 67.81 | 68.34 | 67.19 | 67.69 | 2,655,728 | -0.59(-0.86%) |
Jul 14, 2021 | 68.54 | 69.42 | 68.23 | 68.28 | 1,821,449 | -0.08(-0.12%) |
Jul 13, 2021 | 69.84 | 69.86 | 68.16 | 68.37 | 2,339,720 | -1.79(-2.55%) |
Jul 12, 2021 | 70.18 | 70.61 | 69.85 | 70.16 | 2,151,042 | -0.85(-1.20%) |
Jul 09, 2021 | 70.20 | 71.36 | 69.78 | 71.00 | 1,717,685 | +1.73(+2.49%) |
Jul 08, 2021 | 69.23 | 69.72 | 68.55 | 69.28 | 2,351,819 | -0.52(-0.75%) |
Jul 07, 2021 | 70.29 | 70.56 | 69.26 | 69.80 | 2,237,903 | -0.46(-0.65%) |
Jul 06, 2021 | 71.20 | 71.53 | 70.22 | 70.26 | 4,775,823 | -1.17(-1.63%) |
Jul 02, 2021 | 71.70 | 71.84 | 71.33 | 71.42 | 3,216,466 | -0.21(-0.30%) |
Jul 01, 2021 | 72.34 | 72.64 | 71.41 | 71.64 | 2,768,221 | -0.43(-0.60%) |
Jun 30, 2021 | 70.16 | 72.17 | 70.07 | 72.07 | 3,091,809 | +1.92(+2.74%) |
Jun 29, 2021 | 70.83 | 71.18 | 70.11 | 70.15 | 1,935,007 | -0.50(-0.71%) |
Jun 28, 2021 | 71.42 | 71.42 | 70.18 | 70.65 | 3,430,582 | -0.76(-1.06%) |
Jun 25, 2021 | 71.67 | 71.99 | 71.26 | 71.41 | 4,219,882 | -0.18(-0.25%) |
Jun 24, 2021 | 71.85 | 71.98 | 71.36 | 71.59 | 1,717,634 | -0.04(-0.05%) |
Jun 23, 2021 | 71.54 | 72.17 | 71.28 | 71.62 | 1,322,034 | +0.13(+0.18%) |
Jun 22, 2021 | 71.51 | 72.05 | 70.42 | 71.49 | 2,864,161 | -0.21(-0.30%) |
Jun 21, 2021 | 69.89 | 71.73 | 69.59 | 71.71 | 3,255,173 | +2.46(+3.55%) |
Jun 18, 2021 | 69.48 | 69.94 | 68.78 | 69.25 | 5,036,791 | -1.23(-1.75%) |
Jun 17, 2021 | 72.09 | 72.15 | 70.17 | 70.48 | 2,273,356 | -1.30(-1.81%) |
Jun 16, 2021 | 73.33 | 73.48 | 71.75 | 71.78 | 2,020,051 | -1.65(-2.25%) |
Jun 15, 2021 | 73.80 | 74.01 | 73.33 | 73.43 | 1,547,929 | -0.17(-0.23%) |
Jun 14, 2021 | 74.26 | 74.44 | 73.04 | 73.60 | 1,482,384 | -0.44(-0.59%) |
Jun 11, 2021 | 73.41 | 74.11 | 73.11 | 74.03 | 1,726,826 | +0.87(+1.19%) |
Jun 10, 2021 | 73.59 | 73.78 | 72.66 | 73.16 | 1,947,319 | -0.49(-0.67%) |
Jun 09, 2021 | 74.64 | 74.68 | 73.57 | 73.65 | 2,010,894 | -0.79(-1.06%) |
Jun 08, 2021 | 73.94 | 74.64 | 73.85 | 74.44 | 3,402,075 | +0.44(+0.60%) |
Jun 07, 2021 | 74.02 | 74.33 | 73.28 | 74.00 | 2,729,658 | +0.20(+0.28%) |
Jun 04, 2021 | 74.66 | 74.89 | 73.25 | 73.79 | 2,117,205 | -0.63(-0.85%) |
Jun 03, 2021 | 74.49 | 74.70 | 73.64 | 74.42 | 2,492,384 | -0.36(-0.48%) |
Jun 02, 2021 | 75.59 | 76.12 | 74.49 | 74.78 | 2,757,387 | -0.71(-0.95%) |
Jun 01, 2021 | 75.78 | 75.96 | 74.98 | 75.50 | 1,612,625 | +0.42(+0.56%) |
May 28, 2021 | 74.58 | 75.19 | 74.43 | 75.08 | 1,787,346 | +0.52(+0.70%) |
May 27, 2021 | 75.51 | 75.78 | 74.42 | 74.56 | 4,100,851 | -0.60(-0.80%) |
May 26, 2021 | 75.45 | 75.89 | 75.07 | 75.16 | 3,060,267 | -0.39(-0.52%) |
May 25, 2021 | 74.55 | 76.95 | 74.39 | 75.55 | 2,751,432 | +1.06(+1.42%) |
May 24, 2021 | 75.02 | 75.28 | 74.01 | 74.50 | 2,895,684 | -0.13(-0.17%) |
May 21, 2021 | 74.76 | 75.36 | 73.92 | 74.63 | 4,342,849 | +0.32(+0.42%) |
May 20, 2021 | 75.16 | 76.54 | 72.70 | 74.31 | 5,876,156 | -0.90(-1.20%) |
May 19, 2021 | 76.16 | 76.28 | 74.95 | 75.21 | 2,116,991 | -1.64(-2.13%) |
May 18, 2021 | 77.86 | 78.31 | 76.81 | 76.85 | 1,979,253 | -1.13(-1.45%) |
May 17, 2021 | 78.18 | 78.44 | 77.26 | 77.98 | 1,470,675 | +0.12(+0.15%) |
May 14, 2021 | 77.29 | 78.19 | 77.12 | 77.86 | 1,598,798 | +0.82(+1.06%) |
May 13, 2021 | 75.54 | 77.52 | 75.54 | 77.05 | 1,582,535 | +1.30(+1.71%) |
May 12, 2021 | 77.44 | 78.04 | 75.61 | 75.75 | 2,430,961 | -2.09(-2.69%) |
May 11, 2021 | 78.84 | 79.14 | 77.08 | 77.84 | 2,095,817 | -1.54(-1.94%) |
May 10, 2021 | 80.18 | 80.28 | 79.17 | 79.38 | 1,746,477 | -0.57(-0.72%) |
May 07, 2021 | 79.01 | 80.39 | 78.61 | 79.96 | 2,510,861 | +0.82(+1.03%) |
May 06, 2021 | 76.82 | 79.28 | 76.82 | 79.14 | 3,389,518 | +2.17(+2.82%) |
May 05, 2021 | 77.35 | 77.95 | 76.24 | 76.97 | 2,224,104 | -0.13(-0.17%) |
May 04, 2021 | 76.44 | 77.62 | 75.65 | 77.10 | 3,419,053 | -0.80(-1.02%) |