Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 62.14 | 62.29 | 61.21 | 61.88 | 5,544,433 | -0.72(-1.15%) |
Jul 29, 2021 | 62.98 | 63.06 | 61.83 | 62.60 | 5,226,672 | +0.35(+0.56%) |
Jul 28, 2021 | 62.23 | 62.68 | 60.89 | 62.25 | 4,175,473 | +0.48(+0.78%) |
Jul 27, 2021 | 62.34 | 62.34 | 60.83 | 61.77 | 5,862,716 | -1.22(-1.94%) |
Jul 26, 2021 | 61.81 | 63.35 | 61.62 | 62.99 | 4,989,615 | +1.41(+2.29%) |
Jul 23, 2021 | 62.36 | 62.56 | 60.79 | 61.58 | 4,579,737 | -1.01(-1.61%) |
Jul 22, 2021 | 63.14 | 63.30 | 62.00 | 62.59 | 3,601,776 | -0.42(-0.66%) |
Jul 21, 2021 | 62.17 | 63.58 | 61.50 | 63.01 | 10,310,221 | +2.28(+3.76%) |
Jul 20, 2021 | 59.45 | 61.54 | 58.85 | 60.72 | 8,511,001 | +0.99(+1.65%) |
Jul 19, 2021 | 60.00 | 61.52 | 58.96 | 59.74 | 7,474,193 | -3.03(-4.83%) |
Jul 16, 2021 | 65.49 | 65.68 | 62.51 | 62.77 | 4,300,790 | -1.94(-2.99%) |
Jul 15, 2021 | 65.17 | 66.79 | 64.33 | 64.71 | 7,332,227 | -1.75(-2.63%) |
Jul 14, 2021 | 69.71 | 70.35 | 66.09 | 66.45 | 4,489,350 | -2.56(-3.71%) |
Jul 13, 2021 | 69.00 | 69.71 | 68.51 | 69.01 | 4,210,734 | -0.48(-0.68%) |
Jul 12, 2021 | 67.90 | 69.96 | 67.50 | 69.49 | 4,060,360 | +0.59(+0.86%) |
Jul 09, 2021 | 67.90 | 69.05 | 66.57 | 68.90 | 7,626,763 | +2.25(+3.38%) |
Jul 08, 2021 | 66.83 | 68.10 | 66.37 | 66.64 | 7,569,909 | -1.00(-1.48%) |
Jul 07, 2021 | 69.59 | 70.25 | 67.27 | 67.65 | 5,308,909 | -2.19(-3.14%) |
Jul 06, 2021 | 71.55 | 71.74 | 69.34 | 69.84 | 4,527,396 | -1.71(-2.39%) |
Jul 02, 2021 | 71.41 | 72.00 | 70.40 | 71.55 | 3,457,409 | -0.18(-0.26%) |
Jul 01, 2021 | 71.65 | 72.06 | 70.57 | 71.73 | 5,286,102 | +2.13(+3.06%) |
Jun 30, 2021 | 69.36 | 70.41 | 68.96 | 69.61 | 6,464,289 | +0.94(+1.37%) |
Jun 29, 2021 | 69.64 | 70.48 | 68.38 | 68.66 | 3,529,503 | -0.55(-0.80%) |
Jun 28, 2021 | 72.58 | 72.58 | 68.81 | 69.21 | 5,360,725 | -3.90(-5.34%) |
Jun 25, 2021 | 72.33 | 73.16 | 71.38 | 73.12 | 5,699,782 | +1.30(+1.81%) |
Jun 24, 2021 | 71.08 | 71.85 | 70.38 | 71.82 | 3,302,332 | +0.33(+0.46%) |
Jun 23, 2021 | 71.64 | 73.22 | 71.42 | 71.49 | 3,118,048 | +0.63(+0.88%) |
Jun 22, 2021 | 70.86 | 71.37 | 69.57 | 70.87 | 3,821,260 | -0.03(-0.05%) |
Jun 21, 2021 | 67.36 | 70.97 | 67.24 | 70.90 | 5,953,498 | +4.74(+7.16%) |
Jun 18, 2021 | 66.58 | 67.82 | 65.73 | 66.16 | 11,293,679 | -1.77(-2.60%) |
Jun 17, 2021 | 70.63 | 71.30 | 66.50 | 67.93 | 5,492,833 | -2.74(-3.87%) |
Jun 16, 2021 | 71.31 | 71.78 | 69.79 | 70.67 | 4,563,358 | -0.74(-1.04%) |
Jun 15, 2021 | 70.93 | 71.99 | 70.47 | 71.41 | 5,265,270 | +0.62(+0.87%) |
Jun 14, 2021 | 71.77 | 72.86 | 70.13 | 70.79 | 4,284,343 | -0.48(-0.68%) |
Jun 11, 2021 | 72.53 | 73.16 | 71.07 | 71.27 | 4,768,008 | -0.61(-0.85%) |
Jun 10, 2021 | 72.88 | 73.01 | 70.77 | 71.88 | 3,742,682 | +0.30(+0.42%) |
Jun 09, 2021 | 72.99 | 73.36 | 71.54 | 71.58 | 3,809,030 | -1.32(-1.81%) |
Jun 08, 2021 | 71.04 | 73.16 | 70.36 | 72.90 | 3,618,864 | +0.30(+0.41%) |
Jun 07, 2021 | 72.73 | 73.40 | 72.42 | 72.60 | 3,199,566 | -0.36(-0.49%) |
Jun 04, 2021 | 72.80 | 73.32 | 71.45 | 72.96 | 3,750,607 | +0.54(+0.75%) |
Jun 03, 2021 | 71.26 | 72.92 | 70.67 | 72.42 | 4,385,196 | +1.28(+1.81%) |
Jun 02, 2021 | 70.77 | 71.77 | 69.45 | 71.13 | 4,252,329 | +0.57(+0.80%) |
Jun 01, 2021 | 68.89 | 71.10 | 68.87 | 70.57 | 4,956,721 | +3.55(+5.29%) |
May 28, 2021 | 67.11 | 67.56 | 66.65 | 67.02 | 2,472,231 | +0.01(+0.01%) |
May 27, 2021 | 67.19 | 67.88 | 66.26 | 67.01 | 7,295,624 | +0.61(+0.92%) |
May 26, 2021 | 65.84 | 66.66 | 65.02 | 66.40 | 4,647,121 | +0.77(+1.17%) |
May 25, 2021 | 66.94 | 67.46 | 65.54 | 65.63 | 5,737,316 | -1.22(-1.82%) |
May 24, 2021 | 67.48 | 67.52 | 65.77 | 66.85 | 5,119,147 | +0.06(+0.09%) |
May 21, 2021 | 67.95 | 68.60 | 66.73 | 66.79 | 3,336,035 | -0.38(-0.56%) |
May 20, 2021 | 67.24 | 67.62 | 65.66 | 67.17 | 3,963,751 | -0.02(-0.02%) |
May 19, 2021 | 67.20 | 68.45 | 65.76 | 67.19 | 4,844,236 | -2.03(-2.93%) |
May 18, 2021 | 71.33 | 71.58 | 69.09 | 69.21 | 4,010,800 | -1.78(-2.50%) |
May 17, 2021 | 68.27 | 71.02 | 68.27 | 70.99 | 4,595,079 | +2.09(+3.03%) |
May 14, 2021 | 67.19 | 69.25 | 67.19 | 68.91 | 4,846,433 | +2.52(+3.79%) |
May 13, 2021 | 67.33 | 67.88 | 65.13 | 66.39 | 4,108,585 | -1.48(-2.19%) |
May 12, 2021 | 69.44 | 70.24 | 67.63 | 67.87 | 5,624,576 | -0.65(-0.95%) |
May 11, 2021 | 68.09 | 69.22 | 67.14 | 68.52 | 5,967,296 | -2.01(-2.85%) |
May 10, 2021 | 70.67 | 72.24 | 69.81 | 70.53 | 6,672,822 | +1.21(+1.74%) |
May 07, 2021 | 64.51 | 69.47 | 64.07 | 69.32 | 8,747,802 | +5.11(+7.95%) |
May 06, 2021 | 64.01 | 64.41 | 62.29 | 64.22 | 5,678,915 | +0.23(+0.35%) |
May 05, 2021 | 63.94 | 65.20 | 62.98 | 63.99 | 9,555,387 | +1.42(+2.27%) |
May 04, 2021 | 63.52 | 63.97 | 62.33 | 62.57 | 5,570,469 | -0.80(-1.26%) |