Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.23 | 72.12 | 71.06 | 71.74 | 308,854 | -0.63(-0.87%) |
Jul 29, 2021 | 73.85 | 74.13 | 71.64 | 72.37 | 589,645 | +0.52(+0.72%) |
Jul 28, 2021 | 70.06 | 72.34 | 69.74 | 71.85 | 1,238,393 | +4.00(+5.89%) |
Jul 27, 2021 | 66.83 | 68.32 | 66.09 | 67.86 | 1,070,702 | -2.63(-3.74%) |
Jul 26, 2021 | 70.97 | 72.20 | 70.37 | 70.49 | 1,229,253 | -3.93(-5.28%) |
Jul 23, 2021 | 75.53 | 75.63 | 73.54 | 74.42 | 503,727 | -3.33(-4.28%) |
Jul 22, 2021 | 78.18 | 78.27 | 77.48 | 77.75 | 75,049 | -0.14(-0.18%) |
Jul 21, 2021 | 76.72 | 77.98 | 76.72 | 77.88 | 71,995 | +1.24(+1.62%) |
Jul 20, 2021 | 76.15 | 77.09 | 75.56 | 76.64 | 159,737 | +0.35(+0.46%) |
Jul 19, 2021 | 75.96 | 76.45 | 75.48 | 76.29 | 212,846 | -0.88(-1.15%) |
Jul 16, 2021 | 78.33 | 78.81 | 77.05 | 77.18 | 187,030 | -1.44(-1.83%) |
Jul 15, 2021 | 78.66 | 79.47 | 78.03 | 78.62 | 121,908 | +0.36(+0.46%) |
Jul 14, 2021 | 79.26 | 79.29 | 78.06 | 78.26 | 145,279 | -0.63(-0.79%) |
Jul 13, 2021 | 78.26 | 79.48 | 78.06 | 78.89 | 196,580 | +1.00(+1.29%) |
Jul 12, 2021 | 77.90 | 78.27 | 77.33 | 77.88 | 194,434 | -0.39(-0.50%) |
Jul 09, 2021 | 77.86 | 78.49 | 77.09 | 78.27 | 255,695 | +2.19(+2.87%) |
Jul 08, 2021 | 75.80 | 76.41 | 75.41 | 76.09 | 459,461 | -1.84(-2.36%) |
Jul 07, 2021 | 79.12 | 79.34 | 77.79 | 77.92 | 414,975 | -0.19(-0.24%) |
Jul 06, 2021 | 78.87 | 79.18 | 77.95 | 78.11 | 536,190 | -2.58(-3.20%) |
Jul 02, 2021 | 81.20 | 81.29 | 80.50 | 80.70 | 596,296 | -1.48(-1.80%) |
Jul 01, 2021 | 83.10 | 83.55 | 81.88 | 82.18 | 298,460 | -1.50(-1.79%) |
Jun 30, 2021 | 84.32 | 84.47 | 83.49 | 83.68 | 365,569 | -0.91(-1.08%) |
Jun 29, 2021 | 84.07 | 84.60 | 83.31 | 84.59 | 270,531 | +0.04(+0.05%) |
Jun 28, 2021 | 84.46 | 85.34 | 84.35 | 84.55 | 365,425 | +0.48(+0.57%) |
Jun 25, 2021 | 83.69 | 84.39 | 83.44 | 84.08 | 191,719 | +1.59(+1.93%) |
Jun 24, 2021 | 81.78 | 82.63 | 81.74 | 82.49 | 223,752 | +1.10(+1.36%) |
Jun 23, 2021 | 81.17 | 82.12 | 81.02 | 81.38 | 139,348 | +1.83(+2.30%) |
Jun 22, 2021 | 79.67 | 79.69 | 79.03 | 79.55 | 331,255 | -0.94(-1.17%) |
Jun 21, 2021 | 80.59 | 80.68 | 79.79 | 80.50 | 152,916 | -0.03(-0.04%) |
Jun 18, 2021 | 80.54 | 80.99 | 80.31 | 80.53 | 189,475 | +0.22(+0.27%) |
Jun 17, 2021 | 79.13 | 80.46 | 79.13 | 80.31 | 356,155 | +2.69(+3.47%) |
Jun 16, 2021 | 78.72 | 78.87 | 77.20 | 77.62 | 187,568 | -2.05(-2.57%) |
Jun 15, 2021 | 80.73 | 80.93 | 79.44 | 79.66 | 253,858 | -0.89(-1.11%) |
Jun 14, 2021 | 80.48 | 80.92 | 80.00 | 80.56 | 127,414 | +0.25(+0.31%) |
Jun 11, 2021 | 80.65 | 80.84 | 80.01 | 80.31 | 145,052 | -0.22(-0.27%) |
Jun 10, 2021 | 80.05 | 81.00 | 79.85 | 80.53 | 179,191 | +0.80(+1.00%) |
Jun 09, 2021 | 79.94 | 80.36 | 79.73 | 79.73 | 133,005 | +0.04(+0.05%) |
Jun 08, 2021 | 79.85 | 80.08 | 79.27 | 79.69 | 216,643 | -0.67(-0.83%) |
Jun 07, 2021 | 80.54 | 80.68 | 79.90 | 80.36 | 147,091 | -0.26(-0.32%) |
Jun 04, 2021 | 80.63 | 80.73 | 80.21 | 80.62 | 200,194 | +0.87(+1.10%) |
Jun 03, 2021 | 80.67 | 80.94 | 79.52 | 79.74 | 116,170 | -2.49(-3.03%) |
Jun 02, 2021 | 82.54 | 82.83 | 81.85 | 82.24 | 703,641 | -0.78(-0.93%) |
Jun 01, 2021 | 82.89 | 83.42 | 82.52 | 83.01 | 634,114 | +2.72(+3.39%) |
May 28, 2021 | 80.39 | 80.76 | 80.18 | 80.29 | 207,865 | -0.58(-0.71%) |
May 27, 2021 | 80.55 | 80.96 | 79.81 | 80.87 | 672,120 | +0.84(+1.06%) |
May 26, 2021 | 79.83 | 80.17 | 79.71 | 80.02 | 131,917 | +0.54(+0.68%) |
May 25, 2021 | 79.42 | 79.96 | 79.31 | 79.48 | 182,285 | +1.82(+2.34%) |
May 24, 2021 | 77.18 | 77.89 | 76.95 | 77.67 | 186,540 | +0.90(+1.18%) |
May 21, 2021 | 77.94 | 77.94 | 76.70 | 76.76 | 108,948 | -1.28(-1.64%) |
May 20, 2021 | 77.87 | 78.56 | 77.78 | 78.04 | 195,598 | +0.42(+0.54%) |
May 19, 2021 | 76.72 | 77.99 | 76.52 | 77.63 | 218,890 | +0.02(+0.03%) |
May 18, 2021 | 77.67 | 78.28 | 77.41 | 77.61 | 237,545 | +0.47(+0.61%) |
May 17, 2021 | 76.64 | 77.38 | 76.56 | 77.14 | 185,161 | +1.17(+1.54%) |
May 14, 2021 | 74.91 | 76.35 | 74.68 | 75.97 | 198,945 | +1.90(+2.56%) |
May 13, 2021 | 75.26 | 75.48 | 73.59 | 74.07 | 264,937 | -1.10(-1.47%) |
May 12, 2021 | 75.80 | 76.30 | 75.03 | 75.17 | 246,551 | -0.38(-0.50%) |
May 11, 2021 | 74.04 | 75.94 | 73.64 | 75.55 | 1,346,692 | +0.24(+0.32%) |
May 10, 2021 | 76.73 | 76.83 | 75.00 | 75.31 | 314,461 | -2.68(-3.44%) |
May 07, 2021 | 77.90 | 78.66 | 77.67 | 77.99 | 395,449 | -1.21(-1.53%) |
May 06, 2021 | 79.25 | 79.49 | 78.61 | 79.21 | 146,720 | -0.04(-0.05%) |
May 05, 2021 | 80.06 | 80.25 | 79.14 | 79.25 | 175,877 | -0.57(-0.71%) |
May 04, 2021 | 80.99 | 81.05 | 79.34 | 79.81 | 389,112 | -1.50(-1.85%) |