Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.49(+0.67%) |
Jul 29, 2021 | 73.41 | 73.50 | 73.31 | 73.32 | 0 | +0.95(+1.31%) |
Jul 28, 2021 | 72.40 | 72.48 | 72.37 | 72.37 | 0 | +0.38(+0.53%) |
Jul 27, 2021 | 71.90 | 72.02 | 71.80 | 71.99 | 0 | -0.14(-0.19%) |
Jul 26, 2021 | 72.22 | 72.22 | 72.11 | 72.13 | 0 | -0.15(-0.21%) |
Jul 25, 2021 | 72.18 | 72.43 | 72.10 | 72.28 | 0 | +0.11(+0.15%) |
Jul 24, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.48(+0.67%) |
Jul 22, 2021 | 71.71 | 71.82 | 71.65 | 71.69 | 0 | +1.44(+2.05%) |
Jul 21, 2021 | 70.22 | 70.34 | 70.18 | 70.25 | 0 | +2.83(+4.20%) |
Jul 20, 2021 | 67.42 | 0 | +0.82(+1.23%) | |||
Jul 19, 2021 | 66.60 | 66.63 | 66.60 | 66.60 | 0 | -4.96(-6.93%) |
Jul 18, 2021 | 71.49 | 71.67 | 71.00 | 71.56 | 0 | +0.11(+0.15%) |
Jul 17, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.01(+0.01%) |
Jul 15, 2021 | 71.48 | 71.53 | 71.31 | 71.44 | 0 | -1.30(-1.79%) |
Jul 14, 2021 | 72.96 | 72.96 | 72.72 | 72.74 | 0 | -2.41(-3.21%) |
Jul 13, 2021 | 75.17 | 75.22 | 75.09 | 75.15 | 0 | +1.00(+1.35%) |
Jul 12, 2021 | 74.18 | 74.20 | 74.09 | 74.15 | 0 | -0.48(-0.64%) |
Jul 10, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.07(+0.09%) |
Jul 08, 2021 | 74.56 | 0 | +2.32(+3.21%) | |||
Jul 07, 2021 | 72.17 | 72.36 | 72.13 | 72.24 | 0 | -1.39(-1.89%) |
Jul 06, 2021 | 73.85 | 73.85 | 73.63 | 73.63 | 0 | -2.66(-3.49%) |
Jul 05, 2021 | 75.35 | 76.40 | 74.75 | 76.29 | 0 | +1.11(+1.48%) |
Jul 04, 2021 | 75.35 | 75.35 | 74.99 | 75.18 | 0 | -0.01(-0.01%) |
Jul 03, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.12(+0.16%) |
Jul 01, 2021 | 75.02 | 75.11 | 74.96 | 75.07 | 0 | +1.54(+2.09%) |
Jun 30, 2021 | 73.50 | 73.61 | 73.49 | 73.53 | 0 | +0.06(+0.08%) |
Jun 29, 2021 | 73.47 | 73.50 | 73.36 | 73.47 | 0 | +0.66(+0.91%) |
Jun 28, 2021 | 72.78 | 72.82 | 72.65 | 72.81 | 0 | -1.30(-1.75%) |
Jun 27, 2021 | 73.99 | 74.12 | 73.98 | 74.11 | 0 | +0.11(+0.15%) |
Jun 26, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.77(+1.05%) |
Jun 24, 2021 | 73.32 | 73.33 | 73.21 | 73.23 | 0 | -0.01(-0.01%) |
Jun 23, 2021 | 73.28 | 73.33 | 73.20 | 73.24 | 0 | +0.18(+0.25%) |
Jun 22, 2021 | 73.06 | 0 | -0.38(-0.52%) | |||
Jun 21, 2021 | 73.41 | 73.44 | 73.39 | 73.44 | 0 | +1.54(+2.14%) |
Jun 20, 2021 | 71.52 | 71.92 | 71.48 | 71.90 | 0 | +0.40(+0.56%) |
Jun 19, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.48(+0.68%) |
Jun 17, 2021 | 71.10 | 71.12 | 70.84 | 71.02 | 0 | -0.56(-0.78%) |
Jun 16, 2021 | 71.65 | 71.70 | 71.40 | 71.58 | 0 | -0.88(-1.21%) |
Jun 15, 2021 | 72.45 | 72.50 | 72.39 | 72.46 | 0 | +1.46(+2.06%) |
Jun 14, 2021 | 71.16 | 71.18 | 71.00 | 71.00 | 0 | +0.05(+0.07%) |
Jun 13, 2021 | 70.65 | 71.02 | 70.65 | 70.95 | 0 | +0.17(+0.24%) |
Jun 12, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.60(+0.85%) |
Jun 10, 2021 | 70.10 | 70.19 | 70.05 | 70.18 | 0 | +0.51(+0.73%) |
Jun 09, 2021 | 69.76 | 69.80 | 69.66 | 69.67 | 0 | -0.41(-0.59%) |
Jun 08, 2021 | 70.01 | 70.09 | 69.95 | 70.08 | 0 | +0.93(+1.34%) |
Jun 07, 2021 | 69.29 | 69.30 | 69.10 | 69.15 | 0 | -0.50(-0.72%) |
Jun 06, 2021 | 69.52 | 69.65 | 69.42 | 69.65 | 0 | +0.28(+0.40%) |
Jun 05, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.56(+0.81%) |
Jun 03, 2021 | 68.91 | 68.96 | 68.79 | 68.81 | 0 | +0.10(+0.15%) |
Jun 02, 2021 | 68.76 | 68.81 | 68.70 | 68.71 | 0 | +0.88(+1.30%) |
Jun 01, 2021 | 67.99 | 68.02 | 67.79 | 67.83 | 0 | +0.87(+1.30%) |
May 31, 2021 | 66.68 | 67.41 | 66.41 | 66.96 | 0 | +0.38(+0.57%) |
May 30, 2021 | 66.68 | 66.75 | 66.55 | 66.58 | 0 | -0.05(-0.08%) |
May 29, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | +0.00(+0.00%) |
May 28, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | -0.64(-0.95%) |
May 27, 2021 | 66.95 | 67.29 | 66.85 | 67.27 | 0 | +1.17(+1.77%) |
May 26, 2021 | 66.16 | 66.18 | 66.07 | 66.10 | 0 | +0.21(+0.32%) |
May 25, 2021 | 66.04 | 66.06 | 65.88 | 65.89 | 0 | -0.17(-0.26%) |
May 24, 2021 | 66.02 | 66.14 | 65.94 | 66.06 | 0 | +2.29(+3.59%) |
May 23, 2021 | 63.87 | 63.88 | 63.63 | 63.77 | 0 | -0.11(-0.17%) |
May 22, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +0.00(+0.00%) |
May 21, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +1.83(+2.95%) |
May 20, 2021 | 62.05 | 0 | -1.32(-2.08%) | |||
May 19, 2021 | 63.39 | 63.39 | 63.37 | 63.37 | 0 | -1.94(-2.97%) |
May 18, 2021 | 65.28 | 65.35 | 65.20 | 65.31 | 0 | -0.98(-1.48%) |
May 17, 2021 | 66.33 | 66.40 | 66.25 | 66.29 | 0 | +0.72(+1.10%) |
May 16, 2021 | 65.50 | 65.70 | 65.42 | 65.57 | 0 | +0.06(+0.09%) |
May 15, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +0.00(+0.00%) |
May 14, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +1.72(+2.70%) |
May 13, 2021 | 63.83 | 63.94 | 63.73 | 63.79 | 0 | -1.86(-2.83%) |
May 12, 2021 | 65.75 | 65.81 | 65.42 | 65.65 | 0 | +0.19(+0.29%) |
May 11, 2021 | 65.46 | 65.54 | 65.37 | 65.46 | 0 | +0.59(+0.91%) |
May 10, 2021 | 64.90 | 65.02 | 64.81 | 64.87 | 0 | -0.58(-0.89%) |
May 09, 2021 | 65.57 | 65.57 | 65.16 | 65.45 | 0 | +0.63(+0.97%) |
May 08, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | +0.00(+0.00%) |
May 07, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | -0.09(-0.14%) |
May 06, 2021 | 64.90 | 64.97 | 64.88 | 64.91 | 0 | -0.27(-0.41%) |
May 05, 2021 | 65.27 | 65.35 | 65.04 | 65.18 | 0 | -0.99(-1.50%) |
May 04, 2021 | 66.45 | 66.45 | 66.16 | 66.17 | 0 | +1.56(+2.41%) |
May 03, 2021 | 64.53 | 64.73 | 64.47 | 64.61 | 0 | +1.02(+1.60%) |
May 02, 2021 | 63.64 | 63.72 | 63.51 | 63.59 | 0 | +0.10(+0.16%) |