Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.42 | 66.76 | 65.89 | 65.95 | 1,834,244 | -0.42(-0.64%) |
Jul 29, 2021 | 66.60 | 67.00 | 66.29 | 66.37 | 1,341,873 | +0.29(+0.43%) |
Jul 28, 2021 | 66.35 | 66.40 | 65.28 | 66.09 | 1,194,729 | -0.15(-0.22%) |
Jul 27, 2021 | 65.61 | 66.44 | 65.44 | 66.24 | 3,022,212 | +0.48(+0.73%) |
Jul 26, 2021 | 65.58 | 66.15 | 65.51 | 65.76 | 1,841,830 | -0.06(-0.10%) |
Jul 23, 2021 | 65.41 | 66.02 | 65.11 | 65.82 | 1,385,023 | +0.55(+0.85%) |
Jul 22, 2021 | 65.71 | 65.72 | 64.49 | 65.27 | 1,556,003 | -0.69(-1.05%) |
Jul 21, 2021 | 66.23 | 66.35 | 65.78 | 65.96 | 1,488,925 | +0.12(+0.18%) |
Jul 20, 2021 | 65.52 | 66.61 | 65.36 | 65.84 | 1,903,169 | +0.39(+0.59%) |
Jul 19, 2021 | 65.52 | 65.85 | 64.68 | 65.45 | 1,896,507 | -0.44(-0.67%) |
Jul 16, 2021 | 66.53 | 66.67 | 65.79 | 65.89 | 1,598,567 | -0.34(-0.52%) |
Jul 15, 2021 | 65.29 | 66.31 | 65.21 | 66.24 | 1,601,839 | +0.55(+0.84%) |
Jul 14, 2021 | 66.32 | 66.45 | 65.23 | 65.68 | 2,445,457 | -0.55(-0.84%) |
Jul 13, 2021 | 67.07 | 67.51 | 66.08 | 66.24 | 1,645,288 | -0.72(-1.08%) |
Jul 12, 2021 | 67.67 | 67.83 | 66.55 | 66.96 | 1,759,944 | -0.92(-1.36%) |
Jul 09, 2021 | 67.35 | 68.08 | 67.35 | 67.88 | 1,550,532 | +0.84(+1.25%) |
Jul 08, 2021 | 67.15 | 67.44 | 66.73 | 67.04 | 1,478,102 | -0.69(-1.02%) |
Jul 07, 2021 | 67.21 | 68.12 | 67.00 | 67.73 | 1,658,928 | +0.33(+0.49%) |
Jul 06, 2021 | 67.39 | 67.65 | 67.03 | 67.40 | 2,070,370 | -0.54(-0.80%) |
Jul 02, 2021 | 68.18 | 68.26 | 67.67 | 67.94 | 1,134,956 | -0.20(-0.30%) |
Jul 01, 2021 | 68.23 | 68.72 | 67.97 | 68.15 | 1,406,435 | +0.07(+0.11%) |
Jun 30, 2021 | 67.74 | 68.15 | 67.47 | 68.07 | 1,542,637 | +0.41(+0.60%) |
Jun 29, 2021 | 68.14 | 68.49 | 67.52 | 67.67 | 1,386,044 | -0.26(-0.38%) |
Jun 28, 2021 | 68.81 | 69.02 | 67.67 | 67.92 | 1,449,579 | -0.83(-1.21%) |
Jun 25, 2021 | 68.57 | 68.81 | 67.95 | 68.75 | 1,791,739 | +0.20(+0.30%) |
Jun 24, 2021 | 67.99 | 68.72 | 67.61 | 68.55 | 2,030,406 | +0.42(+0.61%) |
Jun 23, 2021 | 68.65 | 68.75 | 68.13 | 68.14 | 1,157,005 | -0.35(-0.51%) |
Jun 22, 2021 | 68.21 | 69.07 | 68.01 | 68.49 | 2,185,519 | +0.59(+0.87%) |
Jun 21, 2021 | 67.37 | 67.94 | 67.11 | 67.90 | 1,725,000 | +0.75(+1.11%) |
Jun 18, 2021 | 67.72 | 67.75 | 66.62 | 67.15 | 3,270,429 | -1.03(-1.52%) |
Jun 17, 2021 | 68.88 | 69.09 | 67.80 | 68.18 | 2,476,578 | -0.70(-1.02%) |
Jun 16, 2021 | 69.85 | 69.95 | 68.72 | 68.88 | 2,103,084 | -1.00(-1.43%) |
Jun 15, 2021 | 71.52 | 71.76 | 69.82 | 69.88 | 1,781,249 | -1.50(-2.11%) |
Jun 14, 2021 | 71.20 | 71.52 | 70.59 | 71.38 | 1,304,658 | -0.02(-0.03%) |
Jun 11, 2021 | 71.19 | 71.43 | 70.70 | 71.40 | 1,416,293 | +0.40(+0.56%) |
Jun 10, 2021 | 71.60 | 71.66 | 70.99 | 71.01 | 1,288,550 | -0.42(-0.59%) |
Jun 09, 2021 | 71.97 | 71.98 | 71.34 | 71.43 | 1,533,779 | -0.85(-1.17%) |
Jun 08, 2021 | 72.20 | 72.44 | 71.54 | 72.28 | 2,025,699 | -0.01(-0.01%) |
Jun 07, 2021 | 72.51 | 72.88 | 71.66 | 72.29 | 1,518,535 | -0.30(-0.41%) |
Jun 04, 2021 | 73.15 | 73.39 | 72.29 | 72.58 | 1,583,102 | -0.48(-0.66%) |
Jun 03, 2021 | 73.81 | 74.00 | 72.22 | 73.06 | 2,314,725 | -1.02(-1.37%) |
Jun 02, 2021 | 74.29 | 74.74 | 73.53 | 74.08 | 2,060,066 | +0.16(+0.21%) |
Jun 01, 2021 | 73.61 | 74.12 | 73.18 | 73.92 | 2,375,985 | +0.55(+0.75%) |
May 28, 2021 | 73.31 | 73.92 | 73.18 | 73.37 | 1,576,309 | +0.40(+0.55%) |
May 27, 2021 | 73.49 | 74.62 | 72.82 | 72.97 | 2,486,400 | -0.08(-0.11%) |
May 26, 2021 | 73.67 | 73.76 | 72.70 | 73.05 | 1,898,115 | -0.56(-0.76%) |
May 25, 2021 | 73.92 | 74.07 | 73.33 | 73.61 | 1,316,220 | -0.32(-0.43%) |
May 24, 2021 | 74.18 | 74.49 | 73.92 | 73.93 | 980,248 | -0.12(-0.16%) |
May 21, 2021 | 74.12 | 74.78 | 73.60 | 74.05 | 1,868,691 | +0.10(+0.14%) |
May 20, 2021 | 73.32 | 74.56 | 73.18 | 73.95 | 2,834,073 | +0.86(+1.18%) |
May 19, 2021 | 73.31 | 73.39 | 71.98 | 73.09 | 2,404,941 | -0.20(-0.28%) |
May 18, 2021 | 73.85 | 74.35 | 73.25 | 73.29 | 1,173,520 | -0.69(-0.93%) |
May 17, 2021 | 74.03 | 74.33 | 73.44 | 73.98 | 1,412,361 | +0.25(+0.34%) |
May 14, 2021 | 74.35 | 75.06 | 73.67 | 73.73 | 1,515,932 | -0.20(-0.27%) |
May 13, 2021 | 72.55 | 74.19 | 72.36 | 73.93 | 2,129,702 | +1.28(+1.77%) |
May 12, 2021 | 73.07 | 74.07 | 72.33 | 72.65 | 3,077,507 | -0.26(-0.35%) |
May 11, 2021 | 71.86 | 72.91 | 71.06 | 72.90 | 2,998,482 | +0.57(+0.79%) |
May 10, 2021 | 70.07 | 72.84 | 69.75 | 72.33 | 3,963,552 | +0.00(+0.00%) |
May 07, 2021 | 71.37 | 72.44 | 71.29 | 72.33 | 3,345,513 | +0.39(+0.55%) |
May 06, 2021 | 71.81 | 72.17 | 71.51 | 71.94 | 2,150,663 | +0.48(+0.67%) |
May 05, 2021 | 71.35 | 71.69 | 70.58 | 71.46 | 2,995,045 | +0.08(+0.12%) |
May 04, 2021 | 71.88 | 72.33 | 70.72 | 71.38 | 3,048,108 | -0.66(-0.92%) |