Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.46 | 72.36 | 71.14 | 71.56 | 1,868,444 | -0.16(-0.22%) |
Jul 29, 2021 | 69.82 | 72.00 | 69.78 | 71.72 | 3,323,781 | +2.51(+3.63%) |
Jul 28, 2021 | 69.85 | 70.19 | 68.93 | 69.21 | 2,538,298 | -0.43(-0.62%) |
Jul 27, 2021 | 69.26 | 69.80 | 68.42 | 69.64 | 2,360,796 | +0.17(+0.24%) |
Jul 26, 2021 | 70.14 | 70.45 | 69.24 | 69.47 | 3,426,248 | -0.78(-1.10%) |
Jul 23, 2021 | 68.82 | 70.36 | 68.82 | 70.25 | 2,894,538 | +1.83(+2.67%) |
Jul 22, 2021 | 67.90 | 68.61 | 67.42 | 68.42 | 3,167,634 | -0.41(-0.60%) |
Jul 21, 2021 | 68.02 | 69.00 | 67.84 | 68.83 | 2,957,477 | +1.09(+1.61%) |
Jul 20, 2021 | 66.24 | 67.98 | 66.01 | 67.74 | 4,114,751 | +1.66(+2.51%) |
Jul 19, 2021 | 65.42 | 66.65 | 65.09 | 66.08 | 4,515,533 | -0.24(-0.36%) |
Jul 16, 2021 | 66.99 | 67.63 | 66.24 | 66.32 | 1,886,837 | -0.52(-0.78%) |
Jul 15, 2021 | 66.69 | 67.16 | 66.20 | 66.84 | 4,032,091 | +0.01(+0.01%) |
Jul 14, 2021 | 67.27 | 67.61 | 66.58 | 66.83 | 3,576,790 | +0.07(+0.10%) |
Jul 13, 2021 | 68.21 | 68.24 | 66.68 | 66.76 | 4,004,812 | -1.73(-2.53%) |
Jul 12, 2021 | 68.43 | 68.62 | 67.86 | 68.49 | 3,902,316 | -0.08(-0.12%) |
Jul 09, 2021 | 68.22 | 69.19 | 68.22 | 68.57 | 3,489,707 | +0.76(+1.12%) |
Jul 08, 2021 | 68.50 | 69.00 | 67.42 | 67.81 | 6,390,323 | -2.29(-3.27%) |
Jul 07, 2021 | 69.15 | 70.47 | 68.92 | 70.10 | 3,083,279 | +1.09(+1.58%) |
Jul 06, 2021 | 70.13 | 70.13 | 68.11 | 69.01 | 2,315,608 | -1.04(-1.48%) |
Jul 02, 2021 | 70.80 | 70.80 | 69.83 | 70.05 | 1,468,386 | -0.40(-0.57%) |
Jul 01, 2021 | 69.31 | 70.66 | 69.06 | 70.45 | 1,957,356 | +1.23(+1.78%) |
Jun 30, 2021 | 68.99 | 69.43 | 68.71 | 69.22 | 2,930,848 | +0.05(+0.07%) |
Jun 29, 2021 | 68.71 | 69.96 | 68.63 | 69.17 | 2,978,408 | +0.57(+0.83%) |
Jun 28, 2021 | 68.24 | 68.78 | 67.87 | 68.60 | 2,289,135 | +0.50(+0.73%) |
Jun 25, 2021 | 68.00 | 68.50 | 67.85 | 68.10 | 2,109,619 | +0.07(+0.10%) |
Jun 24, 2021 | 67.98 | 68.19 | 67.23 | 68.03 | 2,627,724 | +0.16(+0.24%) |
Jun 23, 2021 | 68.49 | 68.63 | 67.23 | 67.87 | 3,106,076 | -0.70(-1.02%) |
Jun 22, 2021 | 68.29 | 68.71 | 67.86 | 68.57 | 2,237,008 | +0.36(+0.53%) |
Jun 21, 2021 | 67.62 | 68.44 | 67.55 | 68.21 | 4,418,706 | +0.88(+1.31%) |
Jun 18, 2021 | 66.59 | 68.17 | 66.40 | 67.33 | 7,788,959 | +0.30(+0.45%) |
Jun 17, 2021 | 66.47 | 67.66 | 66.00 | 67.03 | 5,670,410 | +0.46(+0.69%) |
Jun 16, 2021 | 67.76 | 67.76 | 66.39 | 66.57 | 4,418,816 | -1.05(-1.55%) |
Jun 15, 2021 | 67.31 | 67.92 | 67.03 | 67.62 | 3,125,518 | +0.34(+0.51%) |
Jun 14, 2021 | 68.21 | 68.35 | 66.87 | 67.28 | 2,543,956 | -0.86(-1.26%) |
Jun 11, 2021 | 67.52 | 68.44 | 67.52 | 68.14 | 2,074,760 | +0.67(+0.99%) |
Jun 10, 2021 | 69.11 | 69.29 | 67.28 | 67.47 | 5,196,649 | -1.83(-2.64%) |
Jun 09, 2021 | 70.82 | 70.85 | 69.23 | 69.30 | 2,884,028 | -1.35(-1.91%) |
Jun 08, 2021 | 70.69 | 70.80 | 70.15 | 70.65 | 2,461,869 | +0.40(+0.57%) |
Jun 07, 2021 | 70.66 | 70.82 | 69.78 | 70.25 | 1,995,765 | -0.34(-0.48%) |
Jun 04, 2021 | 70.26 | 70.66 | 69.38 | 70.59 | 2,274,964 | +0.83(+1.19%) |
Jun 03, 2021 | 69.95 | 70.12 | 69.06 | 69.76 | 2,629,326 | -0.91(-1.29%) |
Jun 02, 2021 | 72.06 | 72.06 | 70.49 | 70.67 | 2,539,436 | -1.17(-1.63%) |
Jun 01, 2021 | 72.63 | 72.74 | 71.29 | 71.84 | 1,426,180 | -0.08(-0.11%) |
May 28, 2021 | 72.27 | 72.66 | 71.41 | 71.92 | 1,285,036 | -0.08(-0.11%) |
May 27, 2021 | 72.01 | 72.39 | 71.71 | 72.00 | 2,128,680 | +0.22(+0.31%) |
May 26, 2021 | 70.66 | 72.05 | 70.66 | 71.78 | 3,081,242 | +1.21(+1.71%) |
May 25, 2021 | 70.09 | 71.30 | 70.04 | 70.57 | 2,617,134 | +0.88(+1.26%) |
May 24, 2021 | 69.73 | 70.09 | 69.53 | 69.69 | 1,264,717 | +0.35(+0.50%) |
May 21, 2021 | 70.57 | 71.01 | 69.23 | 69.34 | 3,250,706 | -0.62(-0.89%) |
May 20, 2021 | 69.52 | 70.37 | 69.33 | 69.96 | 2,867,955 | +0.44(+0.63%) |
May 19, 2021 | 68.82 | 69.87 | 67.94 | 69.52 | 4,424,072 | -0.58(-0.83%) |
May 18, 2021 | 72.01 | 72.14 | 70.09 | 70.10 | 3,470,508 | -1.84(-2.56%) |
May 17, 2021 | 72.43 | 72.70 | 70.92 | 71.94 | 3,009,222 | -0.89(-1.22%) |
May 14, 2021 | 72.81 | 73.14 | 72.21 | 72.83 | 2,076,177 | +0.85(+1.18%) |
May 13, 2021 | 70.23 | 72.47 | 70.12 | 71.98 | 4,025,946 | +2.29(+3.29%) |
May 12, 2021 | 73.31 | 73.53 | 69.55 | 69.69 | 6,091,354 | -4.40(-5.94%) |
May 11, 2021 | 75.68 | 76.00 | 73.41 | 74.09 | 3,954,459 | -3.00(-3.89%) |
May 10, 2021 | 77.09 | 78.61 | 76.58 | 77.09 | 2,323,761 | +0.06(+0.08%) |
May 07, 2021 | 75.82 | 77.05 | 74.92 | 77.03 | 2,827,499 | +1.53(+2.03%) |
May 06, 2021 | 75.75 | 75.77 | 74.59 | 75.50 | 1,546,429 | +0.20(+0.27%) |
May 05, 2021 | 75.63 | 76.11 | 74.53 | 75.30 | 2,148,744 | -0.18(-0.24%) |
May 04, 2021 | 74.43 | 75.52 | 74.19 | 75.48 | 2,708,337 | +0.55(+0.73%) |