Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.79 | 62.01 | 60.45 | 60.68 | 3,879,729 | -1.74(-2.79%) |
Jul 29, 2021 | 63.28 | 63.66 | 62.28 | 62.42 | 4,830,003 | -3.70(-5.60%) |
Jul 28, 2021 | 65.99 | 66.41 | 65.91 | 66.12 | 1,396,480 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.60 | 66.01 | 66.20 | 1,248,988 | -0.29(-0.43%) |
Jul 26, 2021 | 65.40 | 66.51 | 65.35 | 66.49 | 1,400,749 | +0.82(+1.25%) |
Jul 23, 2021 | 66.15 | 66.20 | 65.62 | 65.67 | 932,599 | -0.03(-0.04%) |
Jul 22, 2021 | 66.78 | 66.84 | 65.54 | 65.70 | 1,376,653 | -0.20(-0.31%) |
Jul 21, 2021 | 65.39 | 66.39 | 65.36 | 65.90 | 2,250,167 | +1.42(+2.20%) |
Jul 20, 2021 | 63.65 | 64.74 | 63.46 | 64.49 | 1,799,456 | +0.65(+1.01%) |
Jul 19, 2021 | 64.18 | 64.28 | 63.01 | 63.84 | 2,814,227 | -2.11(-3.20%) |
Jul 16, 2021 | 66.55 | 66.60 | 65.78 | 65.95 | 1,462,531 | -0.32(-0.48%) |
Jul 15, 2021 | 66.46 | 66.60 | 65.94 | 66.27 | 1,523,312 | -0.68(-1.02%) |
Jul 14, 2021 | 66.90 | 67.12 | 66.69 | 66.95 | 1,178,097 | +0.03(+0.04%) |
Jul 13, 2021 | 66.64 | 67.44 | 66.56 | 66.92 | 3,116,397 | -0.14(-0.22%) |
Jul 12, 2021 | 66.75 | 67.12 | 66.51 | 67.07 | 1,149,278 | -0.26(-0.39%) |
Jul 09, 2021 | 66.88 | 67.39 | 66.84 | 67.33 | 1,070,530 | +0.26(+0.39%) |
Jul 08, 2021 | 67.04 | 67.13 | 66.40 | 67.07 | 1,583,613 | -1.13(-1.65%) |
Jul 07, 2021 | 67.62 | 68.27 | 67.56 | 68.19 | 1,232,640 | +0.42(+0.63%) |
Jul 06, 2021 | 68.41 | 68.44 | 67.46 | 67.77 | 1,319,298 | -1.10(-1.59%) |
Jul 02, 2021 | 68.79 | 68.96 | 68.55 | 68.87 | 884,687 | -0.60(-0.86%) |
Jul 01, 2021 | 69.35 | 69.76 | 69.23 | 69.47 | 765,928 | +0.09(+0.12%) |
Jun 30, 2021 | 70.09 | 70.32 | 69.12 | 69.38 | 1,600,676 | -0.75(-1.07%) |
Jun 29, 2021 | 70.80 | 70.95 | 70.09 | 70.13 | 1,299,024 | -1.19(-1.67%) |
Jun 28, 2021 | 72.05 | 72.08 | 71.13 | 71.33 | 1,287,535 | -1.37(-1.88%) |
Jun 25, 2021 | 72.43 | 72.73 | 72.37 | 72.69 | 694,560 | +0.00(+0.00%) |
Jun 24, 2021 | 72.75 | 72.97 | 72.55 | 72.69 | 475,164 | +0.37(+0.51%) |
Jun 23, 2021 | 73.32 | 73.38 | 72.29 | 72.33 | 817,914 | -0.85(-1.16%) |
Jun 22, 2021 | 73.21 | 73.41 | 72.93 | 73.18 | 766,044 | -0.16(-0.22%) |
Jun 21, 2021 | 72.73 | 73.54 | 72.65 | 73.34 | 928,946 | +1.09(+1.51%) |
Jun 18, 2021 | 72.79 | 72.97 | 72.23 | 72.25 | 1,444,553 | -1.97(-2.65%) |
Jun 17, 2021 | 74.37 | 74.83 | 74.19 | 74.22 | 1,083,710 | -1.51(-2.00%) |
Jun 16, 2021 | 76.51 | 76.66 | 75.37 | 75.73 | 1,059,842 | -0.72(-0.95%) |
Jun 15, 2021 | 76.43 | 76.76 | 76.05 | 76.45 | 1,949,018 | +0.35(+0.46%) |
Jun 14, 2021 | 75.60 | 76.11 | 75.33 | 76.10 | 1,218,084 | +0.80(+1.06%) |
Jun 11, 2021 | 75.30 | 75.43 | 74.88 | 75.30 | 610,593 | -0.22(-0.29%) |
Jun 10, 2021 | 75.79 | 75.94 | 75.51 | 75.53 | 712,611 | -0.14(-0.19%) |
Jun 09, 2021 | 76.07 | 76.16 | 75.67 | 75.67 | 601,958 | -0.27(-0.36%) |
Jun 08, 2021 | 76.06 | 76.24 | 75.81 | 75.94 | 1,022,585 | +0.61(+0.81%) |
Jun 07, 2021 | 74.81 | 75.39 | 74.65 | 75.33 | 1,219,443 | +1.35(+1.82%) |
Jun 04, 2021 | 73.60 | 74.02 | 73.37 | 73.98 | 923,019 | +0.43(+0.59%) |
Jun 03, 2021 | 73.71 | 73.75 | 73.16 | 73.55 | 935,202 | -1.15(-1.53%) |
Jun 02, 2021 | 74.41 | 74.76 | 74.23 | 74.70 | 1,140,303 | +1.03(+1.40%) |
Jun 01, 2021 | 73.32 | 73.89 | 73.24 | 73.67 | 1,586,859 | +0.66(+0.91%) |
May 28, 2021 | 73.04 | 73.29 | 72.91 | 73.00 | 1,306,447 | -0.09(-0.12%) |
May 27, 2021 | 73.33 | 73.53 | 72.80 | 73.09 | 924,035 | +0.00(+0.00%) |
May 26, 2021 | 72.98 | 73.43 | 72.91 | 73.09 | 742,979 | +0.19(+0.26%) |
May 25, 2021 | 73.32 | 73.37 | 72.82 | 72.90 | 842,386 | -0.30(-0.41%) |
May 24, 2021 | 73.16 | 73.40 | 73.05 | 73.19 | 639,231 | +0.20(+0.28%) |
May 21, 2021 | 73.22 | 73.37 | 72.70 | 72.99 | 819,162 | +0.40(+0.54%) |
May 20, 2021 | 72.06 | 72.86 | 71.80 | 72.60 | 816,419 | +0.84(+1.17%) |
May 19, 2021 | 71.65 | 71.91 | 70.94 | 71.76 | 1,241,320 | -0.26(-0.36%) |
May 18, 2021 | 72.42 | 72.49 | 71.96 | 72.02 | 650,565 | -0.57(-0.78%) |
May 17, 2021 | 72.60 | 72.90 | 72.29 | 72.59 | 756,218 | -0.31(-0.42%) |
May 14, 2021 | 72.63 | 73.05 | 72.59 | 72.90 | 1,070,511 | +0.67(+0.93%) |
May 13, 2021 | 71.69 | 72.52 | 71.55 | 72.22 | 1,080,171 | +0.96(+1.35%) |
May 12, 2021 | 71.27 | 72.14 | 71.01 | 71.26 | 1,043,502 | -0.38(-0.52%) |
May 11, 2021 | 71.30 | 71.63 | 70.89 | 71.63 | 1,483,587 | -0.51(-0.71%) |
May 10, 2021 | 72.11 | 73.00 | 72.10 | 72.14 | 1,446,089 | +0.28(+0.39%) |
May 07, 2021 | 71.42 | 72.01 | 71.23 | 71.87 | 1,358,824 | -0.39(-0.55%) |
May 06, 2021 | 72.13 | 72.97 | 70.98 | 72.26 | 3,309,830 | +4.22(+6.20%) |
May 05, 2021 | 67.96 | 68.07 | 67.70 | 68.04 | 982,814 | +0.03(+0.04%) |
May 04, 2021 | 68.12 | 68.28 | 67.69 | 68.01 | 895,787 | -0.42(-0.62%) |