Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.85 | 66.19 | 65.33 | 65.38 | 1,850,129 | -0.42(-0.64%) |
Jul 29, 2021 | 66.02 | 66.43 | 65.72 | 65.80 | 1,353,494 | +0.28(+0.43%) |
Jul 28, 2021 | 65.78 | 65.83 | 64.72 | 65.52 | 1,205,075 | -0.15(-0.22%) |
Jul 27, 2021 | 65.04 | 65.87 | 64.88 | 65.67 | 3,048,386 | +0.48(+0.73%) |
Jul 26, 2021 | 65.02 | 65.59 | 64.94 | 65.19 | 1,857,781 | -0.06(-0.10%) |
Jul 23, 2021 | 64.85 | 65.46 | 64.55 | 65.25 | 1,397,017 | +0.55(+0.85%) |
Jul 22, 2021 | 65.14 | 65.16 | 63.94 | 64.71 | 1,569,479 | -0.69(-1.05%) |
Jul 21, 2021 | 65.66 | 65.78 | 65.22 | 65.39 | 1,501,820 | +0.12(+0.18%) |
Jul 20, 2021 | 64.96 | 66.04 | 64.80 | 65.27 | 1,919,651 | +0.38(+0.59%) |
Jul 19, 2021 | 64.96 | 65.28 | 64.13 | 64.89 | 1,912,932 | -0.44(-0.67%) |
Jul 16, 2021 | 65.96 | 66.10 | 65.23 | 65.33 | 1,612,411 | -0.34(-0.52%) |
Jul 15, 2021 | 64.73 | 65.74 | 64.65 | 65.67 | 1,615,712 | +0.55(+0.84%) |
Jul 14, 2021 | 65.75 | 65.88 | 64.67 | 65.12 | 2,466,636 | -0.55(-0.84%) |
Jul 13, 2021 | 66.49 | 66.94 | 65.52 | 65.67 | 1,659,537 | -0.71(-1.08%) |
Jul 12, 2021 | 67.09 | 67.25 | 65.98 | 66.38 | 1,775,186 | -0.91(-1.36%) |
Jul 09, 2021 | 66.77 | 67.50 | 66.77 | 67.30 | 1,563,961 | +0.83(+1.25%) |
Jul 08, 2021 | 66.57 | 66.86 | 66.16 | 66.46 | 1,490,903 | -0.69(-1.02%) |
Jul 07, 2021 | 66.64 | 67.53 | 66.43 | 67.15 | 1,673,295 | +0.33(+0.49%) |
Jul 06, 2021 | 66.81 | 67.07 | 66.46 | 66.82 | 2,088,300 | -0.54(-0.80%) |
Jul 02, 2021 | 67.60 | 67.67 | 67.09 | 67.36 | 1,144,785 | -0.20(-0.30%) |
Jul 01, 2021 | 67.64 | 68.13 | 67.39 | 67.56 | 1,418,615 | +0.07(+0.11%) |
Jun 30, 2021 | 67.16 | 67.57 | 66.89 | 67.49 | 1,555,996 | +0.40(+0.60%) |
Jun 29, 2021 | 67.55 | 67.90 | 66.94 | 67.08 | 1,398,048 | -0.26(-0.38%) |
Jun 28, 2021 | 68.22 | 68.43 | 67.09 | 67.34 | 1,462,133 | -0.82(-1.21%) |
Jun 25, 2021 | 67.98 | 68.22 | 67.37 | 68.16 | 1,807,256 | +0.20(+0.30%) |
Jun 24, 2021 | 67.41 | 68.13 | 67.03 | 67.96 | 2,047,990 | +0.41(+0.61%) |
Jun 23, 2021 | 68.06 | 68.16 | 67.54 | 67.55 | 1,167,026 | -0.35(-0.51%) |
Jun 22, 2021 | 67.62 | 68.48 | 67.42 | 67.90 | 2,204,447 | +0.59(+0.87%) |
Jun 21, 2021 | 66.79 | 67.36 | 66.54 | 67.31 | 1,739,939 | +0.74(+1.11%) |
Jun 18, 2021 | 67.14 | 67.17 | 66.05 | 66.57 | 3,298,752 | -1.02(-1.52%) |
Jun 17, 2021 | 68.29 | 68.49 | 67.22 | 67.60 | 2,498,026 | -0.70(-1.02%) |
Jun 16, 2021 | 69.25 | 69.35 | 68.13 | 68.29 | 2,121,298 | -0.99(-1.43%) |
Jun 15, 2021 | 70.91 | 71.15 | 69.22 | 69.28 | 1,796,675 | -1.49(-2.11%) |
Jun 14, 2021 | 70.59 | 70.91 | 69.99 | 70.77 | 1,315,957 | -0.02(-0.03%) |
Jun 11, 2021 | 70.58 | 70.82 | 70.09 | 70.79 | 1,428,559 | +0.39(+0.56%) |
Jun 10, 2021 | 70.98 | 71.05 | 70.38 | 70.40 | 1,299,709 | -0.42(-0.59%) |
Jun 09, 2021 | 71.35 | 71.37 | 70.73 | 70.82 | 1,547,063 | -0.84(-1.17%) |
Jun 08, 2021 | 71.58 | 71.82 | 70.93 | 71.66 | 2,043,243 | -0.01(-0.01%) |
Jun 07, 2021 | 71.89 | 72.25 | 71.05 | 71.67 | 1,531,686 | -0.29(-0.41%) |
Jun 04, 2021 | 72.52 | 72.76 | 71.67 | 71.96 | 1,596,812 | -0.48(-0.66%) |
Jun 03, 2021 | 73.18 | 73.36 | 71.60 | 72.44 | 2,334,772 | -1.01(-1.37%) |
Jun 02, 2021 | 73.65 | 74.10 | 72.89 | 73.44 | 2,077,906 | +0.16(+0.21%) |
Jun 01, 2021 | 72.98 | 73.48 | 72.56 | 73.29 | 2,396,561 | +0.55(+0.75%) |
May 28, 2021 | 72.68 | 73.29 | 72.56 | 72.74 | 1,589,961 | +0.40(+0.55%) |
May 27, 2021 | 72.86 | 73.98 | 72.20 | 72.34 | 2,507,933 | -0.08(-0.11%) |
May 26, 2021 | 73.03 | 73.12 | 72.08 | 72.42 | 1,914,554 | -0.55(-0.76%) |
May 25, 2021 | 73.29 | 73.43 | 72.71 | 72.98 | 1,327,619 | -0.32(-0.43%) |
May 24, 2021 | 73.54 | 73.85 | 73.28 | 73.30 | 988,738 | -0.12(-0.16%) |
May 21, 2021 | 73.49 | 74.14 | 72.97 | 73.41 | 1,884,875 | +0.10(+0.14%) |
May 20, 2021 | 72.69 | 73.92 | 72.55 | 73.31 | 2,858,617 | +0.86(+1.18%) |
May 19, 2021 | 72.68 | 72.76 | 71.36 | 72.46 | 2,425,768 | -0.20(-0.28%) |
May 18, 2021 | 73.21 | 73.72 | 72.62 | 72.66 | 1,183,684 | -0.68(-0.93%) |
May 17, 2021 | 73.40 | 73.69 | 72.81 | 73.34 | 1,424,593 | +0.25(+0.34%) |
May 14, 2021 | 73.72 | 74.42 | 73.04 | 73.10 | 1,529,061 | -0.20(-0.27%) |
May 13, 2021 | 71.92 | 73.55 | 71.74 | 73.30 | 2,148,146 | +1.27(+1.77%) |
May 12, 2021 | 72.44 | 73.43 | 71.70 | 72.02 | 3,104,160 | -0.25(-0.35%) |
May 11, 2021 | 71.24 | 72.29 | 70.45 | 72.28 | 3,024,450 | +0.56(+0.79%) |
May 10, 2021 | 69.47 | 72.22 | 69.15 | 71.71 | 3,997,878 | +0.00(+0.00%) |
May 07, 2021 | 70.76 | 71.81 | 70.68 | 71.71 | 3,374,486 | +0.39(+0.55%) |
May 06, 2021 | 71.19 | 71.55 | 70.89 | 71.32 | 2,169,288 | +0.47(+0.67%) |
May 05, 2021 | 70.74 | 71.08 | 69.98 | 70.85 | 3,020,983 | +0.08(+0.12%) |
May 04, 2021 | 71.26 | 71.71 | 70.11 | 70.77 | 3,074,506 | -0.66(-0.92%) |