Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.89 | 69.33 | 68.50 | 68.61 | 3,820,660 | -0.47(-0.68%) |
Jul 29, 2021 | 70.00 | 70.03 | 68.81 | 69.08 | 2,682,003 | -0.65(-0.93%) |
Jul 28, 2021 | 70.53 | 70.53 | 69.46 | 69.73 | 3,878,477 | -0.74(-1.05%) |
Jul 27, 2021 | 69.31 | 71.10 | 68.25 | 70.47 | 6,687,084 | -2.20(-3.03%) |
Jul 26, 2021 | 73.17 | 73.44 | 72.01 | 72.67 | 3,515,728 | -0.79(-1.08%) |
Jul 23, 2021 | 73.50 | 73.87 | 73.07 | 73.46 | 3,049,095 | +0.31(+0.42%) |
Jul 22, 2021 | 73.05 | 73.50 | 72.60 | 73.15 | 3,175,284 | +0.24(+0.33%) |
Jul 21, 2021 | 72.28 | 72.92 | 71.38 | 72.91 | 3,807,373 | +1.24(+1.73%) |
Jul 20, 2021 | 71.76 | 72.97 | 71.39 | 71.67 | 2,872,998 | +0.30(+0.42%) |
Jul 19, 2021 | 72.19 | 72.69 | 70.76 | 71.37 | 3,272,184 | -1.29(-1.78%) |
Jul 16, 2021 | 73.42 | 73.48 | 72.54 | 72.66 | 1,794,451 | -0.64(-0.87%) |
Jul 15, 2021 | 73.25 | 74.03 | 72.62 | 73.30 | 4,074,563 | -0.47(-0.64%) |
Jul 14, 2021 | 74.70 | 74.77 | 73.52 | 73.77 | 2,466,560 | -0.80(-1.07%) |
Jul 13, 2021 | 74.52 | 75.59 | 74.32 | 74.57 | 2,409,054 | -0.13(-0.17%) |
Jul 12, 2021 | 73.24 | 74.93 | 73.00 | 74.70 | 3,286,406 | +1.19(+1.62%) |
Jul 09, 2021 | 73.58 | 73.84 | 73.24 | 73.51 | 1,830,920 | +0.85(+1.17%) |
Jul 08, 2021 | 73.62 | 73.77 | 72.02 | 72.66 | 2,735,726 | -1.48(-2.00%) |
Jul 07, 2021 | 73.65 | 74.20 | 73.06 | 74.14 | 1,922,790 | +0.53(+0.72%) |
Jul 06, 2021 | 73.64 | 73.74 | 72.19 | 73.61 | 2,727,175 | -0.27(-0.37%) |
Jul 02, 2021 | 73.64 | 73.92 | 72.91 | 73.88 | 3,144,318 | +0.22(+0.30%) |
Jul 01, 2021 | 73.14 | 73.83 | 73.14 | 73.66 | 3,189,938 | +0.73(+1.00%) |
Jun 30, 2021 | 73.68 | 73.78 | 72.45 | 72.93 | 2,960,412 | -0.82(-1.11%) |
Jun 29, 2021 | 74.60 | 74.81 | 73.46 | 73.75 | 2,128,189 | -0.55(-0.74%) |
Jun 28, 2021 | 73.64 | 74.50 | 73.21 | 74.30 | 2,775,554 | +0.40(+0.54%) |
Jun 25, 2021 | 72.78 | 74.31 | 72.47 | 73.90 | 5,303,902 | +1.10(+1.51%) |
Jun 24, 2021 | 73.55 | 74.06 | 72.78 | 72.80 | 2,359,210 | -0.29(-0.40%) |
Jun 23, 2021 | 72.44 | 73.33 | 72.00 | 73.09 | 3,066,779 | +0.89(+1.23%) |
Jun 22, 2021 | 72.44 | 72.64 | 71.57 | 72.20 | 2,234,853 | +0.03(+0.04%) |
Jun 21, 2021 | 71.86 | 72.68 | 71.29 | 72.17 | 3,310,885 | +0.48(+0.67%) |
Jun 18, 2021 | 72.57 | 73.59 | 71.37 | 71.69 | 6,498,408 | -2.62(-3.53%) |
Jun 17, 2021 | 72.43 | 74.59 | 72.12 | 74.31 | 9,046,947 | +1.69(+2.33%) |
Jun 16, 2021 | 70.50 | 75.25 | 70.48 | 72.62 | 10,811,713 | +2.62(+3.74%) |
Jun 15, 2021 | 68.89 | 70.38 | 68.46 | 70.00 | 3,341,238 | +1.22(+1.77%) |
Jun 14, 2021 | 70.58 | 70.64 | 68.71 | 68.78 | 3,506,919 | -2.03(-2.87%) |
Jun 11, 2021 | 71.04 | 71.38 | 70.52 | 70.81 | 1,915,244 | -0.21(-0.30%) |
Jun 10, 2021 | 71.56 | 71.73 | 70.37 | 71.02 | 2,782,296 | -0.64(-0.89%) |
Jun 09, 2021 | 71.78 | 72.29 | 71.46 | 71.66 | 2,617,669 | +0.11(+0.15%) |
Jun 08, 2021 | 71.35 | 72.07 | 71.17 | 71.55 | 4,758,677 | +0.27(+0.38%) |
Jun 07, 2021 | 71.77 | 72.10 | 71.22 | 71.28 | 3,618,548 | -0.16(-0.22%) |
Jun 04, 2021 | 72.79 | 72.97 | 71.12 | 71.44 | 3,204,352 | -0.97(-1.34%) |
Jun 03, 2021 | 72.39 | 72.92 | 71.90 | 72.41 | 3,320,769 | -0.20(-0.28%) |
Jun 02, 2021 | 73.41 | 73.50 | 72.30 | 72.61 | 2,900,937 | -0.67(-0.91%) |
Jun 01, 2021 | 73.87 | 74.10 | 72.78 | 73.28 | 4,308,051 | -0.32(-0.43%) |
May 28, 2021 | 73.73 | 74.23 | 73.24 | 73.60 | 3,240,734 | -0.12(-0.16%) |
May 27, 2021 | 73.67 | 73.90 | 73.30 | 73.72 | 4,156,510 | +0.23(+0.31%) |
May 26, 2021 | 73.89 | 74.25 | 73.18 | 73.49 | 3,341,872 | -0.47(-0.64%) |
May 25, 2021 | 73.91 | 74.52 | 73.44 | 73.96 | 5,254,954 | +0.04(+0.05%) |
May 24, 2021 | 73.96 | 74.39 | 73.62 | 73.92 | 5,348,289 | +0.19(+0.26%) |
May 21, 2021 | 72.12 | 73.96 | 72.04 | 73.73 | 7,245,689 | +1.93(+2.69%) |
May 20, 2021 | 70.68 | 72.45 | 70.28 | 71.80 | 8,318,394 | +0.92(+1.30%) |
May 19, 2021 | 70.75 | 71.06 | 70.27 | 70.88 | 4,162,385 | +0.15(+0.21%) |
May 18, 2021 | 70.78 | 71.37 | 69.92 | 70.73 | 4,807,419 | +0.17(+0.24%) |
May 17, 2021 | 69.31 | 70.98 | 69.20 | 70.56 | 4,611,482 | +1.36(+1.97%) |
May 14, 2021 | 68.89 | 69.35 | 68.42 | 69.20 | 2,980,704 | +0.81(+1.18%) |
May 13, 2021 | 69.28 | 69.99 | 68.30 | 68.39 | 5,495,474 | -1.25(-1.79%) |
May 12, 2021 | 67.85 | 70.14 | 67.66 | 69.64 | 5,406,970 | +1.58(+2.32%) |
May 11, 2021 | 69.93 | 70.40 | 67.73 | 68.06 | 3,881,440 | -1.50(-2.16%) |
May 10, 2021 | 70.11 | 71.04 | 69.42 | 69.56 | 5,817,613 | -0.89(-1.26%) |
May 07, 2021 | 65.28 | 70.51 | 65.04 | 70.45 | 11,819,157 | +5.26(+8.07%) |
May 06, 2021 | 65.65 | 65.87 | 64.13 | 65.19 | 4,023,776 | -0.10(-0.15%) |
May 05, 2021 | 64.75 | 65.62 | 63.64 | 65.29 | 6,554,093 | +0.73(+1.13%) |
May 04, 2021 | 62.13 | 64.58 | 62.10 | 64.56 | 4,492,692 | +2.14(+3.43%) |