Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.36 | 67.45 | 65.18 | 66.21 | 10,649,138 | -0.98(-1.46%) |
Jul 29, 2021 | 67.33 | 67.45 | 64.88 | 67.19 | 18,262,690 | +1.52(+2.32%) |
Jul 28, 2021 | 63.74 | 66.58 | 63.26 | 65.67 | 35,983,272 | +5.17(+8.54%) |
Jul 27, 2021 | 58.13 | 61.20 | 57.59 | 60.51 | 47,301,764 | -1.22(-1.98%) |
Jul 26, 2021 | 64.63 | 65.34 | 60.99 | 61.73 | 42,767,752 | -5.80(-8.59%) |
Jul 23, 2021 | 68.15 | 68.19 | 66.05 | 67.53 | 21,720,156 | -3.38(-4.77%) |
Jul 22, 2021 | 71.00 | 71.59 | 70.43 | 70.91 | 4,844,582 | +0.57(+0.81%) |
Jul 21, 2021 | 68.52 | 70.51 | 68.41 | 70.34 | 6,645,485 | +1.34(+1.94%) |
Jul 20, 2021 | 69.28 | 69.36 | 68.01 | 69.01 | 7,070,120 | -0.33(-0.47%) |
Jul 19, 2021 | 69.13 | 69.46 | 67.89 | 69.33 | 10,143,645 | -1.28(-1.81%) |
Jul 16, 2021 | 71.81 | 72.35 | 70.27 | 70.61 | 6,987,780 | -1.19(-1.65%) |
Jul 15, 2021 | 71.15 | 73.02 | 71.09 | 71.80 | 9,810,362 | +1.32(+1.87%) |
Jul 14, 2021 | 71.23 | 71.58 | 69.61 | 70.48 | 10,294,516 | -1.00(-1.40%) |
Jul 13, 2021 | 69.27 | 72.44 | 69.27 | 71.48 | 16,495,175 | +3.13(+4.58%) |
Jul 12, 2021 | 68.28 | 68.98 | 67.61 | 68.35 | 6,059,188 | -0.36(-0.53%) |
Jul 09, 2021 | 67.04 | 68.88 | 66.90 | 68.72 | 11,995,310 | +2.49(+3.77%) |
Jul 08, 2021 | 65.73 | 66.54 | 65.23 | 66.22 | 12,751,222 | -1.69(-2.49%) |
Jul 07, 2021 | 68.47 | 68.76 | 67.17 | 67.91 | 11,186,066 | +0.29(+0.43%) |
Jul 06, 2021 | 69.36 | 69.48 | 67.48 | 67.62 | 16,684,400 | -3.59(-5.04%) |
Jul 02, 2021 | 72.21 | 72.31 | 70.58 | 71.21 | 8,581,436 | -1.13(-1.56%) |
Jul 01, 2021 | 74.08 | 74.87 | 72.07 | 72.34 | 11,893,108 | -2.21(-2.97%) |
Jun 30, 2021 | 73.70 | 74.98 | 73.24 | 74.56 | 12,053,957 | +0.06(+0.08%) |
Jun 29, 2021 | 72.25 | 74.53 | 72.06 | 74.50 | 12,706,923 | +2.46(+3.41%) |
Jun 28, 2021 | 72.94 | 73.33 | 71.60 | 72.04 | 8,966,108 | -1.04(-1.42%) |
Jun 25, 2021 | 70.93 | 73.19 | 70.81 | 73.08 | 17,774,870 | +3.11(+4.45%) |
Jun 24, 2021 | 68.86 | 70.16 | 68.24 | 69.97 | 10,473,123 | +1.64(+2.41%) |
Jun 23, 2021 | 68.65 | 69.45 | 68.01 | 68.32 | 8,522,074 | -0.15(-0.22%) |
Jun 22, 2021 | 67.44 | 69.56 | 67.44 | 68.47 | 10,969,910 | +0.64(+0.94%) |
Jun 21, 2021 | 66.89 | 68.17 | 66.08 | 67.84 | 9,000,873 | +0.93(+1.40%) |
Jun 18, 2021 | 67.95 | 68.84 | 66.69 | 66.90 | 29,616,598 | -1.76(-2.56%) |
Jun 17, 2021 | 66.68 | 69.19 | 66.62 | 68.66 | 13,799,438 | +1.88(+2.81%) |
Jun 16, 2021 | 66.33 | 68.29 | 65.79 | 66.78 | 13,170,907 | +0.61(+0.92%) |
Jun 15, 2021 | 66.56 | 66.84 | 65.97 | 66.18 | 9,046,963 | -0.55(-0.83%) |
Jun 14, 2021 | 66.51 | 67.00 | 65.77 | 66.73 | 8,595,753 | +0.22(+0.34%) |
Jun 11, 2021 | 66.59 | 67.27 | 66.08 | 66.50 | 12,189,810 | -0.62(-0.92%) |
Jun 10, 2021 | 68.26 | 68.29 | 66.84 | 67.12 | 10,131,852 | -0.74(-1.09%) |
Jun 09, 2021 | 68.32 | 69.19 | 67.70 | 67.86 | 7,941,158 | -0.60(-0.87%) |
Jun 08, 2021 | 70.07 | 70.16 | 67.81 | 68.45 | 9,526,779 | -1.31(-1.87%) |
Jun 07, 2021 | 70.43 | 70.43 | 68.76 | 69.76 | 9,007,934 | -0.70(-0.99%) |
Jun 04, 2021 | 71.00 | 71.32 | 70.14 | 70.46 | 8,847,176 | -0.08(-0.12%) |
Jun 03, 2021 | 70.45 | 70.87 | 69.79 | 70.55 | 12,871,900 | -0.95(-1.33%) |
Jun 02, 2021 | 72.76 | 72.82 | 71.34 | 71.50 | 10,078,433 | -1.67(-2.29%) |
Jun 01, 2021 | 71.09 | 73.65 | 70.98 | 73.17 | 22,783,798 | +4.10(+5.94%) |
May 28, 2021 | 67.83 | 69.21 | 67.63 | 69.07 | 8,431,613 | +1.04(+1.52%) |
May 27, 2021 | 68.74 | 68.74 | 67.32 | 68.03 | 10,619,909 | -0.35(-0.51%) |
May 26, 2021 | 68.71 | 68.87 | 67.78 | 68.38 | 7,062,540 | +0.36(+0.54%) |
May 25, 2021 | 68.25 | 68.75 | 67.50 | 68.02 | 10,055,666 | +1.07(+1.60%) |
May 24, 2021 | 67.49 | 67.96 | 66.87 | 66.94 | 9,358,726 | -1.02(-1.50%) |
May 21, 2021 | 69.96 | 70.20 | 67.68 | 67.96 | 11,410,336 | -0.89(-1.29%) |
May 20, 2021 | 67.67 | 69.91 | 67.50 | 68.85 | 19,677,542 | +2.91(+4.42%) |
May 19, 2021 | 63.06 | 66.33 | 62.18 | 65.93 | 16,715,600 | +0.78(+1.20%) |
May 18, 2021 | 65.30 | 66.13 | 64.50 | 65.15 | 13,456,867 | +1.43(+2.24%) |
May 17, 2021 | 63.75 | 64.25 | 62.98 | 63.72 | 12,794,310 | +0.06(+0.09%) |
May 14, 2021 | 63.91 | 64.32 | 62.17 | 63.66 | 20,731,786 | +1.05(+1.67%) |
May 13, 2021 | 66.39 | 66.54 | 62.58 | 62.62 | 37,024,512 | -3.94(-5.92%) |
May 12, 2021 | 68.03 | 68.17 | 66.18 | 66.56 | 9,309,902 | -1.43(-2.10%) |
May 11, 2021 | 64.88 | 68.25 | 64.61 | 67.99 | 11,244,884 | +1.29(+1.93%) |
May 10, 2021 | 69.45 | 69.45 | 66.69 | 66.70 | 17,765,108 | -3.84(-5.44%) |
May 07, 2021 | 71.71 | 72.12 | 70.51 | 70.54 | 8,358,897 | -0.82(-1.15%) |
May 06, 2021 | 70.43 | 72.00 | 70.01 | 71.36 | 8,714,876 | +0.79(+1.13%) |
May 05, 2021 | 71.07 | 71.64 | 70.24 | 70.57 | 5,972,164 | -0.50(-0.71%) |
May 04, 2021 | 71.71 | 72.48 | 70.56 | 71.07 | 9,442,599 | -0.88(-1.22%) |