Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.83 | 74.03 | 69.84 | 70.99 | 8,017,874 | -3.85(-5.14%) |
Jul 29, 2021 | 74.00 | 75.20 | 73.92 | 74.84 | 2,620,236 | +1.55(+2.11%) |
Jul 28, 2021 | 73.79 | 74.24 | 72.13 | 73.29 | 2,489,872 | -0.50(-0.67%) |
Jul 27, 2021 | 73.44 | 74.24 | 73.04 | 73.78 | 2,143,190 | +0.10(+0.13%) |
Jul 26, 2021 | 73.54 | 74.24 | 73.08 | 73.69 | 2,063,964 | +0.15(+0.20%) |
Jul 23, 2021 | 72.50 | 73.86 | 71.84 | 73.54 | 3,181,301 | +2.38(+3.35%) |
Jul 22, 2021 | 70.44 | 71.43 | 70.07 | 71.16 | 2,352,701 | +0.41(+0.58%) |
Jul 21, 2021 | 69.53 | 71.34 | 69.53 | 70.75 | 2,790,690 | +1.56(+2.25%) |
Jul 20, 2021 | 66.84 | 69.60 | 66.63 | 69.19 | 2,701,672 | +2.40(+3.59%) |
Jul 19, 2021 | 67.13 | 67.47 | 65.94 | 66.79 | 3,409,825 | -1.73(-2.53%) |
Jul 16, 2021 | 70.82 | 71.15 | 68.07 | 68.53 | 2,847,946 | -2.07(-2.93%) |
Jul 15, 2021 | 70.54 | 71.31 | 70.08 | 70.60 | 2,253,412 | -0.48(-0.67%) |
Jul 14, 2021 | 71.47 | 72.38 | 71.05 | 71.08 | 1,918,158 | -1.30(-1.80%) |
Jul 13, 2021 | 73.20 | 73.33 | 71.98 | 72.38 | 1,384,391 | -0.90(-1.23%) |
Jul 12, 2021 | 72.80 | 73.66 | 72.47 | 73.28 | 1,877,440 | -0.25(-0.34%) |
Jul 09, 2021 | 72.39 | 73.55 | 72.28 | 73.53 | 2,267,907 | +1.96(+2.73%) |
Jul 08, 2021 | 71.47 | 72.08 | 70.43 | 71.57 | 2,004,839 | -1.02(-1.40%) |
Jul 07, 2021 | 72.85 | 73.08 | 71.94 | 72.59 | 1,212,799 | -0.31(-0.42%) |
Jul 06, 2021 | 74.32 | 74.57 | 71.77 | 72.90 | 2,170,998 | -1.84(-2.46%) |
Jul 02, 2021 | 74.13 | 74.89 | 73.70 | 74.74 | 3,781,285 | +1.02(+1.38%) |
Jul 01, 2021 | 72.87 | 73.90 | 72.78 | 73.72 | 2,235,721 | +1.11(+1.52%) |
Jun 30, 2021 | 71.82 | 72.73 | 71.39 | 72.62 | 1,864,518 | +0.88(+1.22%) |
Jun 29, 2021 | 71.32 | 72.79 | 70.94 | 71.74 | 1,841,205 | +0.78(+1.10%) |
Jun 28, 2021 | 72.98 | 73.31 | 70.90 | 70.96 | 2,061,253 | -2.40(-3.27%) |
Jun 25, 2021 | 72.83 | 74.29 | 72.75 | 73.36 | 7,605,128 | +1.34(+1.86%) |
Jun 24, 2021 | 72.86 | 73.02 | 71.87 | 72.02 | 2,057,844 | -0.45(-0.62%) |
Jun 23, 2021 | 72.16 | 72.75 | 71.89 | 72.47 | 1,935,732 | +0.59(+0.83%) |
Jun 22, 2021 | 71.04 | 72.11 | 70.69 | 71.88 | 1,741,805 | +0.54(+0.76%) |
Jun 21, 2021 | 70.77 | 72.00 | 70.77 | 71.34 | 1,630,875 | +0.82(+1.17%) |
Jun 18, 2021 | 70.49 | 71.48 | 70.28 | 70.52 | 3,662,565 | -0.87(-1.22%) |
Jun 17, 2021 | 71.61 | 71.79 | 69.81 | 71.39 | 3,259,401 | -0.73(-1.01%) |
Jun 16, 2021 | 72.66 | 72.66 | 71.39 | 72.11 | 2,371,114 | -0.44(-0.61%) |
Jun 15, 2021 | 72.12 | 72.56 | 71.45 | 72.55 | 1,790,604 | +0.54(+0.75%) |
Jun 14, 2021 | 72.63 | 72.98 | 71.43 | 72.01 | 3,098,495 | -0.68(-0.94%) |
Jun 11, 2021 | 70.13 | 72.80 | 69.70 | 72.70 | 3,785,870 | +3.17(+4.56%) |
Jun 10, 2021 | 69.82 | 70.17 | 69.34 | 69.53 | 3,642,536 | +0.08(+0.11%) |
Jun 09, 2021 | 70.26 | 70.49 | 69.36 | 69.45 | 1,958,071 | -0.73(-1.03%) |
Jun 08, 2021 | 69.56 | 70.50 | 69.11 | 70.17 | 1,861,301 | +0.44(+0.63%) |
Jun 07, 2021 | 70.05 | 70.52 | 69.29 | 69.73 | 1,706,167 | +0.21(+0.30%) |
Jun 04, 2021 | 69.72 | 70.03 | 68.50 | 69.52 | 1,790,450 | -0.22(-0.32%) |
Jun 03, 2021 | 69.47 | 69.84 | 68.68 | 69.74 | 2,024,932 | +0.07(+0.10%) |
Jun 02, 2021 | 70.24 | 70.38 | 69.40 | 69.67 | 2,485,611 | -0.58(-0.83%) |
Jun 01, 2021 | 70.58 | 70.94 | 69.83 | 70.25 | 2,106,704 | +0.12(+0.18%) |
May 28, 2021 | 70.34 | 70.45 | 69.64 | 70.13 | 1,920,555 | +0.11(+0.15%) |
May 27, 2021 | 70.41 | 70.61 | 69.78 | 70.02 | 2,898,168 | +0.33(+0.48%) |
May 26, 2021 | 68.95 | 70.05 | 68.29 | 69.69 | 3,124,881 | +0.92(+1.34%) |
May 25, 2021 | 67.74 | 69.23 | 67.60 | 68.77 | 3,959,653 | +1.37(+2.04%) |
May 24, 2021 | 68.65 | 68.76 | 67.22 | 67.39 | 7,751,170 | -0.55(-0.82%) |
May 21, 2021 | 70.60 | 71.55 | 67.85 | 67.95 | 12,692,506 | -6.67(-8.94%) |
May 20, 2021 | 74.40 | 75.09 | 72.44 | 74.62 | 4,174,267 | +0.11(+0.14%) |
May 19, 2021 | 75.56 | 75.57 | 73.91 | 74.51 | 3,000,619 | -1.58(-2.08%) |
May 18, 2021 | 76.77 | 76.85 | 75.82 | 76.09 | 2,636,585 | -0.13(-0.17%) |
May 17, 2021 | 75.50 | 76.38 | 74.80 | 76.22 | 2,331,734 | +1.06(+1.42%) |
May 14, 2021 | 74.30 | 75.40 | 74.15 | 75.16 | 4,010,534 | +1.24(+1.68%) |
May 13, 2021 | 73.84 | 75.05 | 73.08 | 73.92 | 1,868,494 | +0.34(+0.47%) |
May 12, 2021 | 74.43 | 75.63 | 73.37 | 73.58 | 2,752,769 | -1.46(-1.95%) |
May 11, 2021 | 75.91 | 76.37 | 74.74 | 75.04 | 3,689,644 | -1.44(-1.89%) |
May 10, 2021 | 79.17 | 79.48 | 76.41 | 76.48 | 3,324,423 | -2.59(-3.27%) |
May 07, 2021 | 78.27 | 79.59 | 78.13 | 79.07 | 1,870,998 | +0.54(+0.68%) |
May 06, 2021 | 78.74 | 78.74 | 77.84 | 78.53 | 2,168,514 | +0.66(+0.85%) |
May 05, 2021 | 78.80 | 79.68 | 77.72 | 77.87 | 2,638,585 | -1.35(-1.70%) |
May 04, 2021 | 78.69 | 79.25 | 77.63 | 79.22 | 2,878,740 | +0.19(+0.24%) |