Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.52 | 66.87 | 66.43 | 66.53 | 11,182,482 | +0.11(+0.17%) |
Jul 29, 2021 | 66.33 | 66.60 | 66.27 | 66.42 | 9,470,635 | +0.33(+0.49%) |
Jul 28, 2021 | 66.52 | 66.60 | 65.95 | 66.09 | 9,795,795 | -0.59(-0.88%) |
Jul 27, 2021 | 66.52 | 66.97 | 66.31 | 66.68 | 15,822,621 | +0.14(+0.21%) |
Jul 26, 2021 | 66.33 | 66.64 | 66.16 | 66.54 | 6,397,713 | +0.11(+0.17%) |
Jul 23, 2021 | 65.66 | 66.51 | 65.56 | 66.43 | 10,461,127 | +0.79(+1.20%) |
Jul 22, 2021 | 65.58 | 65.81 | 65.22 | 65.64 | 10,353,115 | -0.11(-0.17%) |
Jul 21, 2021 | 66.22 | 66.27 | 65.73 | 65.75 | 10,067,410 | -0.17(-0.25%) |
Jul 20, 2021 | 65.89 | 66.56 | 65.74 | 65.92 | 21,935,202 | +0.02(+0.03%) |
Jul 19, 2021 | 65.87 | 66.31 | 65.31 | 65.90 | 22,286,536 | -0.20(-0.30%) |
Jul 16, 2021 | 66.10 | 66.34 | 66.01 | 66.09 | 9,280,674 | +0.10(+0.16%) |
Jul 15, 2021 | 65.62 | 66.00 | 65.43 | 65.99 | 9,310,931 | +0.27(+0.41%) |
Jul 14, 2021 | 65.23 | 65.81 | 65.13 | 65.72 | 8,186,187 | +0.58(+0.89%) |
Jul 13, 2021 | 65.14 | 65.54 | 65.01 | 65.14 | 12,960,398 | -0.02(-0.03%) |
Jul 12, 2021 | 65.15 | 65.26 | 64.91 | 65.16 | 7,936,975 | -0.10(-0.16%) |
Jul 09, 2021 | 65.14 | 65.38 | 65.01 | 65.26 | 6,757,749 | +0.37(+0.57%) |
Jul 08, 2021 | 64.83 | 65.18 | 64.64 | 64.89 | 9,902,495 | -0.24(-0.37%) |
Jul 07, 2021 | 64.77 | 65.38 | 64.76 | 65.13 | 8,470,398 | +0.34(+0.53%) |
Jul 06, 2021 | 64.91 | 64.94 | 64.48 | 64.79 | 8,164,211 | -0.27(-0.41%) |
Jul 02, 2021 | 65.05 | 65.26 | 64.97 | 65.06 | 22,285,246 | +0.16(+0.24%) |
Jul 01, 2021 | 65.13 | 65.28 | 64.80 | 64.90 | 12,503,847 | -0.20(-0.30%) |
Jun 30, 2021 | 64.73 | 65.18 | 64.71 | 65.10 | 9,474,948 | +0.50(+0.78%) |
Jun 29, 2021 | 64.92 | 65.03 | 64.49 | 64.59 | 14,140,165 | -0.29(-0.44%) |
Jun 28, 2021 | 64.87 | 65.06 | 64.74 | 64.88 | 8,137,314 | +0.06(+0.09%) |
Jun 25, 2021 | 64.37 | 64.90 | 64.26 | 64.83 | 9,933,029 | +0.49(+0.77%) |
Jun 24, 2021 | 64.04 | 64.41 | 63.98 | 64.33 | 6,818,740 | +0.32(+0.49%) |
Jun 23, 2021 | 64.36 | 64.37 | 64.02 | 64.02 | 7,602,340 | -0.40(-0.62%) |
Jun 22, 2021 | 64.33 | 64.69 | 64.23 | 64.42 | 8,976,205 | +0.09(+0.14%) |
Jun 21, 2021 | 63.97 | 64.39 | 63.93 | 64.33 | 15,347,175 | +0.73(+1.15%) |
Jun 18, 2021 | 64.30 | 64.38 | 63.58 | 63.60 | 18,263,940 | -1.15(-1.77%) |
Jun 17, 2021 | 64.52 | 64.88 | 64.34 | 64.74 | 9,990,367 | +0.23(+0.36%) |
Jun 16, 2021 | 65.40 | 65.47 | 64.49 | 64.51 | 11,366,607 | -0.87(-1.33%) |
Jun 15, 2021 | 65.59 | 65.74 | 65.32 | 65.38 | 5,573,147 | -0.16(-0.24%) |
Jun 14, 2021 | 65.52 | 65.56 | 65.14 | 65.54 | 11,304,426 | -0.04(-0.06%) |
Jun 11, 2021 | 65.67 | 65.69 | 65.26 | 65.57 | 6,742,508 | +0.04(+0.06%) |
Jun 10, 2021 | 65.25 | 65.70 | 65.22 | 65.54 | 8,885,098 | +0.41(+0.62%) |
Jun 09, 2021 | 65.32 | 65.65 | 65.11 | 65.13 | 8,951,050 | -0.31(-0.48%) |
Jun 08, 2021 | 66.02 | 66.10 | 65.43 | 65.44 | 9,244,443 | -0.55(-0.84%) |
Jun 07, 2021 | 66.12 | 66.20 | 65.70 | 66.00 | 7,904,855 | -0.11(-0.17%) |
Jun 04, 2021 | 66.07 | 66.26 | 65.90 | 66.11 | 6,575,610 | +0.23(+0.35%) |
Jun 03, 2021 | 65.28 | 65.93 | 65.28 | 65.88 | 10,179,965 | +0.41(+0.62%) |
Jun 02, 2021 | 65.32 | 65.59 | 65.17 | 65.47 | 6,935,971 | +0.24(+0.37%) |
Jun 01, 2021 | 65.70 | 65.87 | 65.01 | 65.23 | 9,621,586 | -0.22(-0.34%) |
May 28, 2021 | 65.42 | 65.73 | 65.41 | 65.45 | 9,169,976 | +0.14(+0.21%) |
May 27, 2021 | 65.83 | 66.05 | 65.25 | 65.32 | 13,732,573 | -0.41(-0.62%) |
May 26, 2021 | 65.90 | 65.96 | 65.60 | 65.72 | 11,491,800 | -0.14(-0.21%) |
May 25, 2021 | 65.89 | 65.91 | 65.46 | 65.86 | 8,948,713 | +0.02(+0.03%) |
May 24, 2021 | 65.73 | 66.07 | 65.60 | 65.84 | 7,073,459 | +0.19(+0.30%) |
May 21, 2021 | 65.81 | 66.07 | 65.53 | 65.65 | 8,416,157 | +0.01(+0.01%) |
May 20, 2021 | 65.05 | 65.87 | 65.01 | 65.64 | 12,264,021 | +0.60(+0.92%) |
May 19, 2021 | 64.94 | 65.13 | 64.58 | 65.04 | 14,831,535 | -0.21(-0.33%) |
May 18, 2021 | 65.53 | 65.79 | 65.21 | 65.25 | 12,083,065 | -0.20(-0.31%) |
May 17, 2021 | 65.58 | 65.87 | 65.32 | 65.45 | 11,578,862 | -0.09(-0.14%) |
May 14, 2021 | 65.51 | 65.94 | 65.47 | 65.55 | 10,464,051 | +0.29(+0.44%) |
May 13, 2021 | 64.34 | 65.56 | 64.27 | 65.26 | 20,011,628 | +0.91(+1.41%) |
May 12, 2021 | 65.08 | 65.15 | 64.34 | 64.35 | 14,294,887 | -0.87(-1.33%) |
May 11, 2021 | 65.82 | 65.96 | 64.93 | 65.22 | 15,562,904 | -0.57(-0.87%) |
May 10, 2021 | 65.57 | 66.22 | 65.52 | 65.80 | 11,422,687 | +0.50(+0.76%) |
May 07, 2021 | 65.20 | 65.50 | 65.04 | 65.30 | 10,647,124 | +0.00(+0.00%) |
May 06, 2021 | 64.59 | 65.32 | 64.59 | 65.30 | 11,025,864 | +0.83(+1.29%) |
May 05, 2021 | 64.49 | 64.59 | 64.20 | 64.47 | 9,440,288 | -0.05(-0.07%) |
May 04, 2021 | 64.71 | 64.95 | 64.31 | 64.51 | 12,059,213 | -0.33(-0.51%) |