Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.85 | 67.97 | 65.26 | 66.01 | 2,436,267 | -2.06(-3.03%) |
Jul 29, 2021 | 69.01 | 69.15 | 67.31 | 68.08 | 1,727,556 | -0.03(-0.05%) |
Jul 28, 2021 | 67.46 | 69.04 | 66.77 | 68.11 | 3,216,836 | +0.88(+1.31%) |
Jul 27, 2021 | 67.61 | 68.20 | 66.48 | 67.23 | 2,121,619 | -1.45(-2.12%) |
Jul 26, 2021 | 66.97 | 69.69 | 66.85 | 68.68 | 2,356,067 | +1.72(+2.57%) |
Jul 23, 2021 | 68.38 | 68.38 | 65.93 | 66.96 | 2,265,690 | -0.37(-0.55%) |
Jul 22, 2021 | 67.74 | 67.95 | 65.81 | 67.33 | 1,861,225 | -0.57(-0.84%) |
Jul 21, 2021 | 64.83 | 68.78 | 64.83 | 67.91 | 3,491,403 | +3.78(+5.90%) |
Jul 20, 2021 | 62.18 | 65.26 | 61.52 | 64.12 | 3,271,273 | +1.48(+2.36%) |
Jul 19, 2021 | 63.53 | 65.29 | 61.07 | 62.64 | 5,499,135 | -4.42(-6.60%) |
Jul 16, 2021 | 70.67 | 70.96 | 66.77 | 67.07 | 2,295,420 | -2.89(-4.14%) |
Jul 15, 2021 | 71.17 | 72.42 | 69.13 | 69.96 | 3,487,644 | -2.43(-3.36%) |
Jul 14, 2021 | 77.71 | 78.21 | 71.94 | 72.39 | 2,592,075 | -4.67(-6.06%) |
Jul 13, 2021 | 76.89 | 78.00 | 75.49 | 77.06 | 1,414,196 | +0.18(+0.23%) |
Jul 12, 2021 | 75.38 | 77.38 | 74.38 | 76.88 | 1,639,515 | +0.35(+0.46%) |
Jul 09, 2021 | 76.52 | 77.67 | 75.32 | 76.53 | 2,143,041 | +1.05(+1.39%) |
Jul 08, 2021 | 73.36 | 76.28 | 73.05 | 75.48 | 3,563,792 | +0.17(+0.23%) |
Jul 07, 2021 | 78.10 | 79.30 | 74.29 | 75.31 | 4,350,663 | -2.72(-3.49%) |
Jul 06, 2021 | 84.10 | 84.40 | 77.86 | 78.03 | 3,885,199 | -5.90(-7.03%) |
Jul 02, 2021 | 83.67 | 84.78 | 82.81 | 83.93 | 2,071,888 | -1.32(-1.55%) |
Jul 01, 2021 | 83.02 | 87.75 | 81.39 | 85.25 | 6,516,165 | +4.89(+6.08%) |
Jun 30, 2021 | 80.05 | 81.67 | 79.26 | 80.36 | 2,466,005 | +1.09(+1.37%) |
Jun 29, 2021 | 79.87 | 81.50 | 78.72 | 79.27 | 1,998,502 | +0.13(+0.16%) |
Jun 28, 2021 | 81.76 | 82.11 | 78.64 | 79.14 | 2,734,591 | -3.29(-3.99%) |
Jun 25, 2021 | 81.11 | 82.71 | 80.07 | 82.43 | 5,718,510 | +1.76(+2.19%) |
Jun 24, 2021 | 78.12 | 80.85 | 77.98 | 80.67 | 2,058,841 | +2.00(+2.55%) |
Jun 23, 2021 | 79.05 | 81.98 | 78.58 | 78.66 | 2,712,635 | +0.50(+0.64%) |
Jun 22, 2021 | 77.43 | 78.45 | 75.86 | 78.17 | 2,362,746 | -0.15(-0.19%) |
Jun 21, 2021 | 74.14 | 79.01 | 74.04 | 78.31 | 3,197,093 | +4.55(+6.17%) |
Jun 18, 2021 | 72.40 | 74.66 | 72.06 | 73.76 | 4,997,254 | -0.61(-0.82%) |
Jun 17, 2021 | 76.99 | 78.10 | 72.01 | 74.37 | 3,283,334 | -2.98(-3.85%) |
Jun 16, 2021 | 77.09 | 78.53 | 76.06 | 77.35 | 1,953,958 | -0.41(-0.53%) |
Jun 15, 2021 | 74.66 | 78.00 | 74.50 | 77.76 | 3,174,783 | +3.77(+5.10%) |
Jun 14, 2021 | 75.71 | 76.69 | 73.07 | 73.98 | 1,783,291 | -0.71(-0.95%) |
Jun 11, 2021 | 74.59 | 75.70 | 74.21 | 74.69 | 1,643,745 | +0.24(+0.32%) |
Jun 10, 2021 | 77.29 | 77.67 | 73.57 | 74.45 | 2,069,224 | -1.10(-1.46%) |
Jun 09, 2021 | 77.13 | 78.83 | 75.19 | 75.56 | 3,262,236 | -1.16(-1.52%) |
Jun 08, 2021 | 74.62 | 77.18 | 72.83 | 76.72 | 3,137,533 | +2.10(+2.81%) |
Jun 07, 2021 | 73.87 | 75.19 | 73.39 | 74.62 | 1,483,489 | +1.17(+1.60%) |
Jun 04, 2021 | 74.73 | 75.21 | 71.92 | 73.45 | 2,680,876 | -0.60(-0.81%) |
Jun 03, 2021 | 73.59 | 74.92 | 72.41 | 74.05 | 2,433,700 | +0.07(+0.09%) |
Jun 02, 2021 | 74.67 | 76.23 | 72.79 | 73.98 | 3,160,114 | -0.15(-0.20%) |
Jun 01, 2021 | 70.93 | 74.32 | 70.52 | 74.13 | 4,894,747 | +5.60(+8.17%) |
May 28, 2021 | 68.36 | 68.68 | 67.22 | 68.53 | 1,590,819 | +0.62(+0.92%) |
May 27, 2021 | 67.58 | 68.68 | 66.85 | 67.91 | 2,034,572 | +0.90(+1.34%) |
May 26, 2021 | 64.60 | 67.23 | 64.32 | 67.01 | 2,787,541 | +2.41(+3.72%) |
May 25, 2021 | 66.28 | 66.66 | 64.47 | 64.60 | 1,793,898 | -1.56(-2.35%) |
May 24, 2021 | 65.75 | 66.50 | 64.48 | 66.16 | 2,715,527 | +0.84(+1.28%) |
May 21, 2021 | 66.67 | 67.84 | 64.96 | 65.32 | 3,141,307 | -0.18(-0.27%) |
May 20, 2021 | 66.54 | 66.55 | 63.85 | 65.50 | 3,139,057 | -1.19(-1.78%) |
May 19, 2021 | 66.11 | 67.64 | 64.58 | 66.69 | 3,169,727 | -1.78(-2.60%) |
May 18, 2021 | 69.03 | 69.49 | 67.35 | 68.47 | 2,411,456 | -0.31(-0.45%) |
May 17, 2021 | 67.10 | 68.92 | 66.55 | 68.78 | 2,736,043 | +1.42(+2.11%) |
May 14, 2021 | 66.49 | 67.87 | 65.65 | 67.36 | 3,007,287 | +2.14(+3.28%) |
May 13, 2021 | 66.76 | 69.02 | 64.28 | 65.22 | 3,540,955 | -2.81(-4.13%) |
May 12, 2021 | 68.96 | 73.48 | 67.40 | 68.02 | 4,340,363 | +0.07(+0.10%) |
May 11, 2021 | 67.82 | 69.67 | 65.81 | 67.96 | 2,968,335 | -2.52(-3.58%) |
May 10, 2021 | 72.78 | 74.24 | 70.04 | 70.48 | 2,390,000 | -1.23(-1.72%) |
May 07, 2021 | 68.64 | 71.94 | 68.25 | 71.71 | 2,461,592 | +1.67(+2.38%) |
May 06, 2021 | 71.04 | 71.13 | 67.99 | 70.04 | 2,832,988 | -0.74(-1.05%) |
May 05, 2021 | 68.19 | 73.32 | 67.06 | 70.78 | 5,477,774 | +3.34(+4.95%) |
May 04, 2021 | 71.40 | 71.95 | 66.69 | 67.45 | 5,449,790 | -4.02(-5.62%) |