Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.94 | 73.76 | 72.72 | 72.87 | 5,868,382 | -0.24(-0.33%) |
Jul 29, 2021 | 72.96 | 73.33 | 72.60 | 73.11 | 4,428,009 | +0.29(+0.40%) |
Jul 28, 2021 | 72.86 | 73.27 | 72.23 | 72.82 | 5,534,274 | -0.01(-0.01%) |
Jul 27, 2021 | 71.91 | 72.94 | 71.19 | 72.83 | 8,116,649 | +0.89(+1.24%) |
Jul 26, 2021 | 71.83 | 72.16 | 71.50 | 71.94 | 6,429,454 | -0.27(-0.38%) |
Jul 23, 2021 | 71.59 | 72.41 | 71.01 | 72.21 | 5,295,990 | +1.01(+1.42%) |
Jul 22, 2021 | 71.08 | 71.70 | 70.99 | 71.20 | 5,916,481 | +0.22(+0.32%) |
Jul 21, 2021 | 72.18 | 72.29 | 70.91 | 70.98 | 9,561,081 | -1.21(-1.67%) |
Jul 20, 2021 | 72.04 | 72.68 | 71.89 | 72.18 | 7,015,675 | +0.17(+0.23%) |
Jul 19, 2021 | 72.60 | 73.32 | 71.11 | 72.02 | 10,575,710 | -0.87(-1.19%) |
Jul 16, 2021 | 71.90 | 73.29 | 71.90 | 72.89 | 9,715,711 | +1.03(+1.43%) |
Jul 15, 2021 | 70.77 | 71.91 | 70.33 | 71.86 | 8,165,060 | +1.05(+1.48%) |
Jul 14, 2021 | 70.15 | 71.25 | 69.82 | 70.81 | 7,436,614 | +0.79(+1.12%) |
Jul 13, 2021 | 70.25 | 70.87 | 69.81 | 70.02 | 5,522,641 | -0.22(-0.31%) |
Jul 12, 2021 | 70.34 | 70.61 | 69.57 | 70.24 | 6,164,915 | +0.09(+0.13%) |
Jul 09, 2021 | 70.15 | 70.55 | 69.48 | 70.14 | 5,979,135 | -0.13(-0.19%) |
Jul 08, 2021 | 69.80 | 71.11 | 69.61 | 70.28 | 6,294,731 | -0.19(-0.27%) |
Jul 07, 2021 | 70.40 | 70.72 | 70.01 | 70.46 | 6,052,274 | +0.19(+0.27%) |
Jul 06, 2021 | 69.70 | 70.31 | 69.26 | 70.28 | 7,438,076 | +0.80(+1.14%) |
Jul 02, 2021 | 69.53 | 69.63 | 68.96 | 69.48 | 4,578,158 | +0.08(+0.12%) |
Jul 01, 2021 | 68.56 | 69.67 | 68.36 | 69.40 | 6,866,805 | +0.85(+1.24%) |
Jun 30, 2021 | 69.47 | 69.67 | 68.35 | 68.55 | 9,271,881 | -0.75(-1.08%) |
Jun 29, 2021 | 69.92 | 70.76 | 69.24 | 69.29 | 6,924,996 | -1.00(-1.42%) |
Jun 28, 2021 | 69.94 | 70.94 | 69.81 | 70.29 | 9,032,651 | +1.21(+1.75%) |
Jun 25, 2021 | 68.49 | 69.18 | 68.48 | 69.09 | 7,138,308 | +0.92(+1.34%) |
Jun 24, 2021 | 68.73 | 68.84 | 67.90 | 68.17 | 8,472,947 | -0.44(-0.64%) |
Jun 23, 2021 | 69.33 | 69.50 | 68.29 | 68.61 | 6,498,808 | -0.71(-1.03%) |
Jun 22, 2021 | 69.39 | 69.91 | 69.29 | 69.32 | 5,893,940 | -0.21(-0.30%) |
Jun 21, 2021 | 68.93 | 69.71 | 67.93 | 69.53 | 6,948,770 | +0.98(+1.43%) |
Jun 18, 2021 | 69.63 | 70.08 | 68.31 | 68.55 | 18,750,438 | -1.22(-1.74%) |
Jun 17, 2021 | 68.60 | 70.13 | 68.30 | 69.76 | 11,282,800 | +1.20(+1.75%) |
Jun 16, 2021 | 69.22 | 69.77 | 68.39 | 68.56 | 10,313,408 | -0.12(-0.18%) |
Jun 15, 2021 | 68.68 | 69.28 | 68.34 | 68.69 | 8,307,146 | +0.11(+0.16%) |
Jun 14, 2021 | 68.85 | 69.16 | 68.31 | 68.57 | 5,336,284 | -0.17(-0.24%) |
Jun 11, 2021 | 68.84 | 68.84 | 68.21 | 68.74 | 4,862,707 | -0.02(-0.03%) |
Jun 10, 2021 | 67.67 | 68.80 | 67.51 | 68.76 | 8,769,384 | +0.99(+1.46%) |
Jun 09, 2021 | 67.69 | 68.19 | 67.41 | 67.77 | 7,120,511 | +0.29(+0.43%) |
Jun 08, 2021 | 68.21 | 68.39 | 67.08 | 67.48 | 6,203,978 | -0.31(-0.46%) |
Jun 07, 2021 | 67.88 | 68.24 | 67.45 | 67.79 | 6,401,956 | +0.12(+0.18%) |
Jun 04, 2021 | 67.98 | 68.18 | 67.59 | 67.67 | 7,041,224 | -0.03(-0.04%) |
Jun 03, 2021 | 67.37 | 68.26 | 67.37 | 67.69 | 9,482,374 | -0.32(-0.47%) |
Jun 02, 2021 | 67.42 | 68.44 | 67.18 | 68.01 | 6,864,570 | +0.55(+0.82%) |
Jun 01, 2021 | 68.66 | 68.66 | 67.39 | 67.46 | 9,681,377 | -0.67(-0.98%) |
May 28, 2021 | 68.48 | 69.07 | 68.11 | 68.13 | 9,864,435 | +0.20(+0.30%) |
May 27, 2021 | 68.50 | 68.68 | 67.74 | 67.92 | 11,772,075 | -0.44(-0.64%) |
May 26, 2021 | 68.30 | 68.68 | 67.98 | 68.36 | 7,962,577 | +0.09(+0.14%) |
May 25, 2021 | 68.87 | 68.87 | 68.06 | 68.27 | 7,996,942 | -0.61(-0.89%) |
May 24, 2021 | 69.57 | 69.67 | 68.78 | 68.88 | 7,257,631 | -0.38(-0.55%) |
May 21, 2021 | 69.39 | 70.02 | 68.85 | 69.26 | 9,338,879 | +0.14(+0.20%) |
May 20, 2021 | 68.05 | 69.57 | 67.92 | 69.12 | 11,605,628 | +1.52(+2.24%) |
May 19, 2021 | 66.63 | 67.66 | 66.25 | 67.61 | 9,297,524 | +0.34(+0.51%) |
May 18, 2021 | 66.76 | 67.61 | 66.32 | 67.26 | 8,806,646 | +0.36(+0.54%) |
May 17, 2021 | 67.92 | 68.07 | 66.72 | 66.90 | 11,143,841 | -1.14(-1.67%) |
May 14, 2021 | 67.92 | 68.53 | 67.73 | 68.04 | 5,853,200 | +0.46(+0.67%) |
May 13, 2021 | 67.13 | 68.05 | 66.70 | 67.58 | 5,878,236 | +1.01(+1.52%) |
May 12, 2021 | 68.39 | 68.54 | 66.54 | 66.57 | 9,772,298 | -2.35(-3.42%) |
May 11, 2021 | 68.50 | 68.99 | 67.63 | 68.92 | 11,300,529 | -0.68(-0.98%) |
May 10, 2021 | 69.17 | 70.46 | 69.10 | 69.60 | 6,676,130 | +0.25(+0.36%) |
May 07, 2021 | 69.32 | 70.37 | 69.32 | 69.35 | 6,109,178 | +0.48(+0.70%) |
May 06, 2021 | 68.85 | 69.03 | 68.21 | 68.86 | 7,597,283 | +0.21(+0.31%) |
May 05, 2021 | 69.10 | 70.62 | 68.29 | 68.65 | 11,440,882 | -1.78(-2.52%) |
May 04, 2021 | 70.90 | 71.10 | 69.56 | 70.43 | 9,863,661 | -0.94(-1.32%) |