Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.71 | 62.93 | 61.35 | 61.58 | 3,822,706 | -1.77(-2.79%) |
Jul 29, 2021 | 64.22 | 64.61 | 63.21 | 63.35 | 4,759,013 | -3.75(-5.60%) |
Jul 28, 2021 | 66.97 | 67.40 | 66.89 | 67.11 | 1,375,955 | -0.08(-0.12%) |
Jul 27, 2021 | 67.30 | 67.60 | 66.99 | 67.19 | 1,230,631 | -0.29(-0.43%) |
Jul 26, 2021 | 66.38 | 67.50 | 66.33 | 67.48 | 1,380,161 | +0.83(+1.25%) |
Jul 23, 2021 | 67.14 | 67.19 | 66.60 | 66.65 | 918,892 | -0.03(-0.04%) |
Jul 22, 2021 | 67.77 | 67.83 | 66.51 | 66.68 | 1,356,419 | -0.21(-0.31%) |
Jul 21, 2021 | 66.37 | 67.38 | 66.34 | 66.88 | 2,217,095 | +1.44(+2.20%) |
Jul 20, 2021 | 64.60 | 65.70 | 64.41 | 65.45 | 1,773,008 | +0.66(+1.01%) |
Jul 19, 2021 | 65.13 | 65.24 | 63.95 | 64.79 | 2,772,864 | -2.14(-3.20%) |
Jul 16, 2021 | 67.54 | 67.60 | 66.76 | 66.93 | 1,441,035 | -0.32(-0.48%) |
Jul 15, 2021 | 67.45 | 67.60 | 66.92 | 67.26 | 1,500,923 | -0.69(-1.02%) |
Jul 14, 2021 | 67.90 | 68.13 | 67.69 | 67.95 | 1,160,782 | +0.03(+0.04%) |
Jul 13, 2021 | 67.64 | 68.45 | 67.55 | 67.92 | 3,070,593 | -0.15(-0.22%) |
Jul 12, 2021 | 67.74 | 68.13 | 67.50 | 68.07 | 1,132,386 | -0.26(-0.39%) |
Jul 09, 2021 | 67.88 | 68.39 | 67.83 | 68.33 | 1,054,796 | +0.26(+0.39%) |
Jul 08, 2021 | 68.04 | 68.14 | 67.39 | 68.07 | 1,560,338 | -1.14(-1.65%) |
Jul 07, 2021 | 68.62 | 69.29 | 68.57 | 69.21 | 1,214,523 | +0.43(+0.63%) |
Jul 06, 2021 | 69.43 | 69.46 | 68.47 | 68.78 | 1,299,907 | -1.11(-1.59%) |
Jul 02, 2021 | 69.82 | 69.98 | 69.57 | 69.90 | 871,684 | -0.61(-0.86%) |
Jul 01, 2021 | 70.39 | 70.80 | 70.27 | 70.50 | 754,671 | +0.09(+0.12%) |
Jun 30, 2021 | 71.14 | 71.37 | 70.15 | 70.41 | 1,577,150 | -0.76(-1.07%) |
Jun 29, 2021 | 71.85 | 72.01 | 71.13 | 71.18 | 1,279,932 | -1.21(-1.67%) |
Jun 28, 2021 | 73.12 | 73.15 | 72.19 | 72.39 | 1,268,612 | -1.39(-1.88%) |
Jun 25, 2021 | 73.51 | 73.82 | 73.45 | 73.78 | 684,352 | +0.00(+0.00%) |
Jun 24, 2021 | 73.84 | 74.06 | 73.63 | 73.78 | 468,180 | +0.37(+0.51%) |
Jun 23, 2021 | 74.41 | 74.47 | 73.37 | 73.41 | 805,893 | -0.86(-1.16%) |
Jun 22, 2021 | 74.31 | 74.50 | 74.01 | 74.27 | 754,785 | -0.17(-0.22%) |
Jun 21, 2021 | 73.82 | 74.64 | 73.73 | 74.43 | 915,293 | +1.11(+1.51%) |
Jun 18, 2021 | 73.88 | 74.06 | 73.31 | 73.33 | 1,423,322 | -1.99(-2.65%) |
Jun 17, 2021 | 75.48 | 75.95 | 75.29 | 75.32 | 1,067,782 | -1.54(-2.00%) |
Jun 16, 2021 | 77.65 | 77.81 | 76.50 | 76.86 | 1,044,265 | -0.73(-0.95%) |
Jun 15, 2021 | 77.57 | 77.90 | 77.18 | 77.59 | 1,920,372 | +0.35(+0.46%) |
Jun 14, 2021 | 76.73 | 77.25 | 76.46 | 77.24 | 1,200,182 | +0.81(+1.06%) |
Jun 11, 2021 | 76.43 | 76.56 | 76.00 | 76.43 | 601,619 | -0.22(-0.29%) |
Jun 10, 2021 | 76.92 | 77.07 | 76.63 | 76.65 | 702,137 | -0.15(-0.19%) |
Jun 09, 2021 | 77.20 | 77.30 | 76.80 | 76.80 | 593,110 | -0.27(-0.36%) |
Jun 08, 2021 | 77.19 | 77.38 | 76.94 | 77.07 | 1,007,555 | +0.62(+0.81%) |
Jun 07, 2021 | 75.93 | 76.52 | 75.76 | 76.46 | 1,201,520 | +1.37(+1.82%) |
Jun 04, 2021 | 74.70 | 75.13 | 74.46 | 75.09 | 909,453 | +0.44(+0.59%) |
Jun 03, 2021 | 74.81 | 74.85 | 74.25 | 74.65 | 921,457 | -1.16(-1.53%) |
Jun 02, 2021 | 75.52 | 75.87 | 75.33 | 75.81 | 1,123,543 | +1.05(+1.40%) |
Jun 01, 2021 | 74.41 | 74.99 | 74.34 | 74.77 | 1,563,536 | +0.67(+0.91%) |
May 28, 2021 | 74.13 | 74.39 | 73.99 | 74.09 | 1,287,246 | -0.09(-0.12%) |
May 27, 2021 | 74.42 | 74.63 | 73.89 | 74.18 | 910,454 | +0.00(+0.00%) |
May 26, 2021 | 74.07 | 74.52 | 73.99 | 74.18 | 732,059 | +0.20(+0.26%) |
May 25, 2021 | 74.41 | 74.46 | 73.91 | 73.98 | 830,005 | -0.30(-0.41%) |
May 24, 2021 | 74.25 | 74.49 | 74.14 | 74.29 | 629,836 | +0.21(+0.28%) |
May 21, 2021 | 74.32 | 74.46 | 73.79 | 74.08 | 807,122 | +0.40(+0.54%) |
May 20, 2021 | 73.13 | 73.94 | 72.87 | 73.68 | 804,419 | +0.85(+1.17%) |
May 19, 2021 | 72.72 | 72.99 | 72.00 | 72.83 | 1,223,076 | -0.26(-0.36%) |
May 18, 2021 | 73.50 | 73.57 | 73.04 | 73.09 | 641,004 | -0.58(-0.78%) |
May 17, 2021 | 73.68 | 73.98 | 73.37 | 73.67 | 745,103 | -0.31(-0.42%) |
May 14, 2021 | 73.71 | 74.14 | 73.67 | 73.98 | 1,054,777 | +0.68(+0.93%) |
May 13, 2021 | 72.76 | 73.60 | 72.61 | 73.30 | 1,064,295 | +0.98(+1.35%) |
May 12, 2021 | 72.33 | 73.21 | 72.07 | 72.32 | 1,028,165 | -0.38(-0.52%) |
May 11, 2021 | 72.36 | 72.70 | 71.95 | 72.70 | 1,461,782 | -0.52(-0.71%) |
May 10, 2021 | 73.18 | 74.09 | 73.17 | 73.22 | 1,424,835 | +0.28(+0.39%) |
May 07, 2021 | 72.49 | 73.09 | 72.29 | 72.94 | 1,338,852 | -0.40(-0.55%) |
May 06, 2021 | 73.20 | 74.06 | 72.04 | 73.34 | 3,261,183 | +4.28(+6.20%) |
May 05, 2021 | 68.98 | 69.08 | 68.71 | 69.06 | 968,369 | +0.03(+0.04%) |
May 04, 2021 | 69.13 | 69.30 | 68.70 | 69.03 | 882,621 | -0.43(-0.62%) |