Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.93 | 73.74 | 72.70 | 72.85 | 5,869,702 | -0.24(-0.33%) |
Jul 29, 2021 | 72.94 | 73.32 | 72.59 | 73.09 | 4,429,005 | +0.29(+0.40%) |
Jul 28, 2021 | 72.84 | 73.25 | 72.21 | 72.80 | 5,535,519 | -0.01(-0.01%) |
Jul 27, 2021 | 71.90 | 72.93 | 71.18 | 72.81 | 8,118,476 | +0.89(+1.24%) |
Jul 26, 2021 | 71.81 | 72.14 | 71.48 | 71.92 | 6,430,901 | -0.27(-0.38%) |
Jul 23, 2021 | 71.57 | 72.39 | 71.00 | 72.20 | 5,297,182 | +1.01(+1.42%) |
Jul 22, 2021 | 71.06 | 71.68 | 70.97 | 71.19 | 5,917,813 | +0.22(+0.32%) |
Jul 21, 2021 | 72.17 | 72.27 | 70.89 | 70.96 | 9,563,233 | -1.21(-1.67%) |
Jul 20, 2021 | 72.03 | 72.66 | 71.87 | 72.17 | 7,017,254 | +0.17(+0.23%) |
Jul 19, 2021 | 72.58 | 73.30 | 71.09 | 72.00 | 10,578,090 | -0.87(-1.19%) |
Jul 16, 2021 | 71.89 | 73.27 | 71.89 | 72.87 | 9,717,897 | +1.03(+1.43%) |
Jul 15, 2021 | 70.76 | 71.90 | 70.32 | 71.84 | 8,166,898 | +1.05(+1.48%) |
Jul 14, 2021 | 70.14 | 71.23 | 69.80 | 70.79 | 7,438,288 | +0.79(+1.12%) |
Jul 13, 2021 | 70.23 | 70.85 | 69.79 | 70.01 | 5,523,884 | -0.22(-0.31%) |
Jul 12, 2021 | 70.33 | 70.60 | 69.56 | 70.22 | 6,166,302 | +0.09(+0.13%) |
Jul 09, 2021 | 70.14 | 70.53 | 69.47 | 70.13 | 5,980,480 | -0.13(-0.19%) |
Jul 08, 2021 | 69.78 | 71.09 | 69.60 | 70.26 | 6,296,148 | -0.19(-0.27%) |
Jul 07, 2021 | 70.38 | 70.71 | 70.00 | 70.45 | 6,053,636 | +0.19(+0.27%) |
Jul 06, 2021 | 69.68 | 70.30 | 69.24 | 70.26 | 7,439,750 | +0.79(+1.14%) |
Jul 02, 2021 | 69.51 | 69.61 | 68.95 | 69.47 | 4,579,188 | +0.08(+0.12%) |
Jul 01, 2021 | 68.55 | 69.65 | 68.34 | 69.38 | 6,868,351 | +0.85(+1.24%) |
Jun 30, 2021 | 69.46 | 69.66 | 68.33 | 68.53 | 9,273,967 | -0.75(-1.08%) |
Jun 29, 2021 | 69.90 | 70.75 | 69.23 | 69.28 | 6,926,555 | -1.00(-1.42%) |
Jun 28, 2021 | 69.92 | 70.93 | 69.79 | 70.28 | 9,034,684 | +1.21(+1.75%) |
Jun 25, 2021 | 68.47 | 69.16 | 68.46 | 69.07 | 7,139,915 | +0.92(+1.34%) |
Jun 24, 2021 | 68.72 | 68.82 | 67.88 | 68.16 | 8,474,854 | -0.44(-0.64%) |
Jun 23, 2021 | 69.32 | 69.49 | 68.28 | 68.60 | 6,500,270 | -0.71(-1.03%) |
Jun 22, 2021 | 69.37 | 69.90 | 69.28 | 69.31 | 5,895,267 | -0.21(-0.30%) |
Jun 21, 2021 | 68.91 | 69.70 | 67.91 | 69.51 | 6,950,334 | +0.98(+1.43%) |
Jun 18, 2021 | 69.61 | 70.06 | 68.30 | 68.53 | 18,754,658 | -1.22(-1.74%) |
Jun 17, 2021 | 68.59 | 70.11 | 68.29 | 69.75 | 11,285,339 | +1.20(+1.75%) |
Jun 16, 2021 | 69.20 | 69.75 | 68.37 | 68.55 | 10,315,729 | -0.12(-0.18%) |
Jun 15, 2021 | 68.66 | 69.27 | 68.33 | 68.67 | 8,309,016 | +0.11(+0.16%) |
Jun 14, 2021 | 68.84 | 69.15 | 68.29 | 68.56 | 5,337,485 | -0.17(-0.24%) |
Jun 11, 2021 | 68.83 | 68.83 | 68.20 | 68.73 | 4,863,801 | -0.02(-0.03%) |
Jun 10, 2021 | 67.65 | 68.78 | 67.49 | 68.75 | 8,771,358 | +0.99(+1.46%) |
Jun 09, 2021 | 67.68 | 68.17 | 67.39 | 67.75 | 7,122,114 | +0.29(+0.43%) |
Jun 08, 2021 | 68.19 | 68.37 | 67.06 | 67.46 | 6,205,374 | -0.31(-0.46%) |
Jun 07, 2021 | 67.87 | 68.22 | 67.44 | 67.77 | 6,403,397 | +0.12(+0.18%) |
Jun 04, 2021 | 67.97 | 68.17 | 67.58 | 67.65 | 7,042,808 | -0.03(-0.04%) |
Jun 03, 2021 | 67.35 | 68.25 | 67.35 | 67.68 | 9,484,508 | -0.32(-0.47%) |
Jun 02, 2021 | 67.41 | 68.43 | 67.16 | 68.00 | 6,866,115 | +0.55(+0.82%) |
Jun 01, 2021 | 68.64 | 68.64 | 67.37 | 67.45 | 9,683,556 | -0.67(-0.98%) |
May 28, 2021 | 68.47 | 69.05 | 68.09 | 68.11 | 9,866,655 | +0.20(+0.30%) |
May 27, 2021 | 68.49 | 68.66 | 67.72 | 67.91 | 11,774,725 | -0.44(-0.64%) |
May 26, 2021 | 68.28 | 68.66 | 67.97 | 68.35 | 7,964,369 | +0.09(+0.14%) |
May 25, 2021 | 68.86 | 68.86 | 68.05 | 68.25 | 7,998,742 | -0.61(-0.89%) |
May 24, 2021 | 69.56 | 69.66 | 68.76 | 68.87 | 7,259,264 | -0.38(-0.55%) |
May 21, 2021 | 69.38 | 70.00 | 68.83 | 69.25 | 9,340,981 | +0.14(+0.20%) |
May 20, 2021 | 68.03 | 69.56 | 67.90 | 69.11 | 11,608,241 | +1.52(+2.24%) |
May 19, 2021 | 66.62 | 67.65 | 66.23 | 67.59 | 9,299,617 | +0.34(+0.51%) |
May 18, 2021 | 66.75 | 67.60 | 66.31 | 67.25 | 8,808,629 | +0.36(+0.54%) |
May 17, 2021 | 67.91 | 68.06 | 66.71 | 66.89 | 11,146,349 | -1.13(-1.67%) |
May 14, 2021 | 67.91 | 68.51 | 67.71 | 68.02 | 5,854,518 | +0.46(+0.67%) |
May 13, 2021 | 67.12 | 68.04 | 66.68 | 67.56 | 5,879,559 | +1.01(+1.52%) |
May 12, 2021 | 68.37 | 68.52 | 66.52 | 66.55 | 9,774,498 | -2.35(-3.42%) |
May 11, 2021 | 68.49 | 68.97 | 67.62 | 68.90 | 11,303,073 | -0.68(-0.98%) |
May 10, 2021 | 69.16 | 70.44 | 69.08 | 69.58 | 6,677,632 | +0.25(+0.36%) |
May 07, 2021 | 69.30 | 70.36 | 69.30 | 69.33 | 6,110,553 | +0.48(+0.70%) |
May 06, 2021 | 68.84 | 69.02 | 68.19 | 68.85 | 7,598,993 | +0.21(+0.31%) |
May 05, 2021 | 69.08 | 70.61 | 68.28 | 68.63 | 11,443,457 | -1.78(-2.52%) |
May 04, 2021 | 70.89 | 71.08 | 69.55 | 70.41 | 9,865,881 | -0.94(-1.32%) |