Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.08 | 66.52 | 65.08 | 65.60 | 3,848,338 | -0.03(-0.04%) |
Jul 29, 2021 | 65.19 | 66.03 | 64.98 | 65.62 | 4,530,268 | +0.92(+1.41%) |
Jul 28, 2021 | 65.25 | 65.54 | 64.53 | 64.71 | 3,286,676 | -0.54(-0.83%) |
Jul 27, 2021 | 65.22 | 65.76 | 64.85 | 65.25 | 3,975,028 | -0.26(-0.39%) |
Jul 26, 2021 | 64.78 | 65.67 | 64.65 | 65.51 | 5,099,456 | +0.51(+0.79%) |
Jul 23, 2021 | 64.59 | 65.22 | 64.17 | 65.00 | 5,052,995 | +0.87(+1.35%) |
Jul 22, 2021 | 64.46 | 64.57 | 63.66 | 64.13 | 3,025,834 | -0.20(-0.31%) |
Jul 21, 2021 | 63.94 | 64.74 | 63.68 | 64.33 | 3,670,984 | +0.93(+1.47%) |
Jul 20, 2021 | 61.77 | 63.74 | 61.42 | 63.39 | 5,593,260 | +1.40(+2.26%) |
Jul 19, 2021 | 63.01 | 63.52 | 61.61 | 61.99 | 8,438,019 | -2.27(-3.53%) |
Jul 16, 2021 | 65.22 | 65.40 | 64.04 | 64.26 | 8,203,116 | -0.63(-0.97%) |
Jul 15, 2021 | 65.19 | 65.27 | 64.59 | 64.89 | 5,146,084 | -0.54(-0.83%) |
Jul 14, 2021 | 64.85 | 65.99 | 64.78 | 65.43 | 9,177,496 | +0.95(+1.48%) |
Jul 13, 2021 | 64.82 | 65.13 | 64.32 | 64.48 | 3,960,328 | -0.55(-0.85%) |
Jul 12, 2021 | 64.51 | 65.15 | 64.30 | 65.03 | 6,370,387 | -0.13(-0.20%) |
Jul 09, 2021 | 64.36 | 65.26 | 64.29 | 65.17 | 4,623,411 | +1.42(+2.23%) |
Jul 08, 2021 | 63.32 | 64.05 | 62.60 | 63.75 | 5,964,614 | -0.74(-1.15%) |
Jul 07, 2021 | 65.16 | 65.38 | 64.27 | 64.49 | 5,225,504 | -0.46(-0.70%) |
Jul 06, 2021 | 65.32 | 65.41 | 64.06 | 64.95 | 4,335,158 | -0.11(-0.18%) |
Jul 02, 2021 | 64.80 | 65.17 | 64.63 | 65.06 | 3,208,565 | +0.35(+0.55%) |
Jul 01, 2021 | 64.40 | 64.94 | 64.28 | 64.71 | 4,634,691 | +0.44(+0.68%) |
Jun 30, 2021 | 63.46 | 64.44 | 63.38 | 64.27 | 5,259,394 | +0.69(+1.08%) |
Jun 29, 2021 | 63.74 | 64.06 | 63.48 | 63.58 | 3,432,360 | +0.20(+0.32%) |
Jun 28, 2021 | 64.13 | 64.34 | 62.96 | 63.38 | 6,673,574 | -0.99(-1.54%) |
Jun 25, 2021 | 64.05 | 64.64 | 63.92 | 64.38 | 13,810,856 | +0.53(+0.84%) |
Jun 24, 2021 | 63.40 | 63.94 | 62.96 | 63.84 | 6,845,956 | +1.06(+1.69%) |
Jun 23, 2021 | 62.62 | 63.27 | 62.54 | 62.78 | 5,680,191 | -0.05(-0.08%) |
Jun 22, 2021 | 61.73 | 62.96 | 61.63 | 62.83 | 6,168,548 | +0.95(+1.54%) |
Jun 21, 2021 | 60.89 | 61.95 | 60.65 | 61.88 | 9,242,612 | +1.47(+2.43%) |
Jun 18, 2021 | 61.14 | 61.36 | 60.30 | 60.41 | 12,321,282 | -1.27(-2.06%) |
Jun 17, 2021 | 62.14 | 62.14 | 60.82 | 61.68 | 7,941,563 | -0.48(-0.77%) |
Jun 16, 2021 | 62.90 | 63.07 | 61.80 | 62.15 | 8,321,504 | -0.19(-0.31%) |
Jun 15, 2021 | 62.14 | 62.42 | 61.74 | 62.35 | 7,653,918 | +0.26(+0.41%) |
Jun 14, 2021 | 62.55 | 63.02 | 61.92 | 62.09 | 5,350,622 | -0.60(-0.96%) |
Jun 11, 2021 | 61.80 | 62.78 | 61.80 | 62.69 | 8,029,088 | +0.94(+1.53%) |
Jun 10, 2021 | 61.84 | 62.34 | 61.58 | 61.74 | 7,011,061 | -0.25(-0.40%) |
Jun 09, 2021 | 62.66 | 62.92 | 61.95 | 61.99 | 5,763,566 | -0.69(-1.09%) |
Jun 08, 2021 | 62.52 | 63.06 | 62.27 | 62.68 | 7,404,343 | +0.41(+0.66%) |
Jun 07, 2021 | 62.57 | 62.84 | 62.02 | 62.27 | 6,368,380 | -0.31(-0.49%) |
Jun 04, 2021 | 62.88 | 63.06 | 61.99 | 62.57 | 5,949,797 | -0.19(-0.30%) |
Jun 03, 2021 | 62.89 | 63.08 | 61.73 | 62.76 | 7,815,718 | -0.13(-0.21%) |
Jun 02, 2021 | 63.91 | 64.05 | 62.83 | 62.90 | 9,619,533 | -1.15(-1.80%) |
Jun 01, 2021 | 65.07 | 65.29 | 63.49 | 64.05 | 6,130,430 | -0.33(-0.52%) |
May 28, 2021 | 64.60 | 65.04 | 64.05 | 64.39 | 7,891,980 | +0.29(+0.45%) |
May 27, 2021 | 64.82 | 64.88 | 63.98 | 64.10 | 9,177,466 | -0.59(-0.91%) |
May 26, 2021 | 64.61 | 64.72 | 64.03 | 64.69 | 7,101,336 | +0.56(+0.88%) |
May 25, 2021 | 63.79 | 64.42 | 63.42 | 64.13 | 6,476,122 | +0.87(+1.37%) |
May 24, 2021 | 64.12 | 64.39 | 63.22 | 63.26 | 9,403,068 | -0.65(-1.01%) |
May 21, 2021 | 64.85 | 65.15 | 63.66 | 63.91 | 7,273,634 | -0.31(-0.49%) |
May 20, 2021 | 64.82 | 65.54 | 63.75 | 64.22 | 12,566,946 | -0.01(-0.01%) |
May 19, 2021 | 66.26 | 66.84 | 63.33 | 64.23 | 17,521,102 | -3.58(-5.29%) |
May 18, 2021 | 68.83 | 69.41 | 67.64 | 67.82 | 8,095,948 | -0.83(-1.21%) |
May 17, 2021 | 68.57 | 69.02 | 68.00 | 68.65 | 6,995,792 | -0.40(-0.58%) |
May 14, 2021 | 67.99 | 69.44 | 67.95 | 69.05 | 6,862,936 | +1.46(+2.16%) |
May 13, 2021 | 66.57 | 68.17 | 66.48 | 67.59 | 5,949,838 | +1.31(+1.97%) |
May 12, 2021 | 67.97 | 68.25 | 66.26 | 66.28 | 6,096,234 | -2.12(-3.09%) |
May 11, 2021 | 68.48 | 68.73 | 67.19 | 68.40 | 5,861,677 | -0.93(-1.34%) |
May 10, 2021 | 70.46 | 70.91 | 69.31 | 69.33 | 5,482,464 | -0.75(-1.07%) |
May 07, 2021 | 68.04 | 70.31 | 67.80 | 70.08 | 6,682,607 | +1.92(+2.81%) |
May 06, 2021 | 67.90 | 68.49 | 67.68 | 68.16 | 6,146,981 | +0.69(+1.03%) |
May 05, 2021 | 67.73 | 67.81 | 66.99 | 67.47 | 6,078,452 | +0.20(+0.30%) |
May 04, 2021 | 68.04 | 68.04 | 66.81 | 67.27 | 6,078,638 | -1.20(-1.75%) |