Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.97 | 75.29 | 73.41 | 73.62 | 255,480 | -1.05(-1.40%) |
Jul 29, 2021 | 75.08 | 75.45 | 73.91 | 74.67 | 178,161 | +0.55(+0.75%) |
Jul 28, 2021 | 73.87 | 74.90 | 73.06 | 74.12 | 221,689 | +0.37(+0.50%) |
Jul 27, 2021 | 72.70 | 74.45 | 72.40 | 73.75 | 278,953 | +0.54(+0.73%) |
Jul 26, 2021 | 73.05 | 73.98 | 72.44 | 73.21 | 402,624 | +0.98(+1.35%) |
Jul 23, 2021 | 71.93 | 72.28 | 70.99 | 72.23 | 237,021 | +1.06(+1.48%) |
Jul 22, 2021 | 72.88 | 72.88 | 70.99 | 71.18 | 226,264 | -2.06(-2.81%) |
Jul 21, 2021 | 73.31 | 74.25 | 72.74 | 73.24 | 203,361 | +0.73(+1.01%) |
Jul 20, 2021 | 71.30 | 73.98 | 71.29 | 72.51 | 455,368 | +1.28(+1.79%) |
Jul 19, 2021 | 72.79 | 73.45 | 70.80 | 71.23 | 400,584 | -3.10(-4.18%) |
Jul 16, 2021 | 76.61 | 76.61 | 74.21 | 74.34 | 288,299 | -1.64(-2.15%) |
Jul 15, 2021 | 74.49 | 76.21 | 74.27 | 75.97 | 255,298 | +0.83(+1.10%) |
Jul 14, 2021 | 74.86 | 75.34 | 73.98 | 75.15 | 237,626 | +0.52(+0.70%) |
Jul 13, 2021 | 74.76 | 74.88 | 73.85 | 74.63 | 225,651 | -0.55(-0.74%) |
Jul 12, 2021 | 73.94 | 75.41 | 73.34 | 75.18 | 302,625 | +0.10(+0.13%) |
Jul 09, 2021 | 72.73 | 75.26 | 72.69 | 75.08 | 494,018 | +3.51(+4.90%) |
Jul 08, 2021 | 71.14 | 72.08 | 70.46 | 71.57 | 309,145 | -0.62(-0.86%) |
Jul 07, 2021 | 71.78 | 72.83 | 71.69 | 72.20 | 211,443 | -0.20(-0.28%) |
Jul 06, 2021 | 73.44 | 73.47 | 72.16 | 72.40 | 301,198 | -1.42(-1.93%) |
Jul 02, 2021 | 74.28 | 74.40 | 73.44 | 73.83 | 171,385 | -0.84(-1.13%) |
Jul 01, 2021 | 74.57 | 74.98 | 73.82 | 74.67 | 228,921 | +0.60(+0.81%) |
Jun 30, 2021 | 73.54 | 74.44 | 73.51 | 74.07 | 287,048 | +0.28(+0.38%) |
Jun 29, 2021 | 75.00 | 75.42 | 73.48 | 73.79 | 185,426 | -0.47(-0.63%) |
Jun 28, 2021 | 76.38 | 76.52 | 73.91 | 74.26 | 209,337 | -2.64(-3.43%) |
Jun 25, 2021 | 75.85 | 77.34 | 75.62 | 76.90 | 476,782 | +1.32(+1.75%) |
Jun 24, 2021 | 74.49 | 75.67 | 73.88 | 75.58 | 280,661 | +1.39(+1.87%) |
Jun 23, 2021 | 74.42 | 74.74 | 74.11 | 74.19 | 151,687 | +0.08(+0.11%) |
Jun 22, 2021 | 74.41 | 74.45 | 72.95 | 74.11 | 227,934 | -0.53(-0.71%) |
Jun 21, 2021 | 72.20 | 74.76 | 72.20 | 74.64 | 283,243 | +3.11(+4.35%) |
Jun 18, 2021 | 73.44 | 73.65 | 71.44 | 71.52 | 602,304 | -2.70(-3.64%) |
Jun 17, 2021 | 78.62 | 78.62 | 74.12 | 74.22 | 303,353 | -3.91(-5.00%) |
Jun 16, 2021 | 77.04 | 78.57 | 76.31 | 78.13 | 219,830 | +0.66(+0.85%) |
Jun 15, 2021 | 76.37 | 78.27 | 76.30 | 77.47 | 204,607 | +1.21(+1.59%) |
Jun 14, 2021 | 78.50 | 78.74 | 76.00 | 76.25 | 386,361 | -1.93(-2.47%) |
Jun 11, 2021 | 77.85 | 78.67 | 77.33 | 78.19 | 221,254 | +0.60(+0.77%) |
Jun 10, 2021 | 79.16 | 79.16 | 77.55 | 77.59 | 248,923 | -0.55(-0.71%) |
Jun 09, 2021 | 77.84 | 78.58 | 77.32 | 78.14 | 327,164 | -0.40(-0.52%) |
Jun 08, 2021 | 77.48 | 78.78 | 76.88 | 78.55 | 260,487 | +0.45(+0.57%) |
Jun 07, 2021 | 78.02 | 78.26 | 77.54 | 78.10 | 231,774 | +0.24(+0.31%) |
Jun 04, 2021 | 77.66 | 78.12 | 77.00 | 77.86 | 167,738 | -0.25(-0.32%) |
Jun 03, 2021 | 77.77 | 78.52 | 77.39 | 78.11 | 229,529 | +0.31(+0.40%) |
Jun 02, 2021 | 79.27 | 79.27 | 77.70 | 77.80 | 195,042 | -1.13(-1.44%) |
Jun 01, 2021 | 79.32 | 79.89 | 78.73 | 78.94 | 209,364 | +0.01(+0.01%) |
May 28, 2021 | 78.08 | 79.03 | 77.26 | 78.93 | 249,917 | +0.65(+0.83%) |
May 27, 2021 | 78.96 | 79.17 | 78.14 | 78.28 | 223,149 | +0.33(+0.43%) |
May 26, 2021 | 77.42 | 78.30 | 77.10 | 77.94 | 1,224,058 | +0.53(+0.69%) |
May 25, 2021 | 78.74 | 78.93 | 77.23 | 77.41 | 454,810 | -1.34(-1.71%) |
May 24, 2021 | 80.87 | 80.87 | 78.51 | 78.75 | 360,961 | -1.48(-1.85%) |
May 21, 2021 | 79.96 | 80.67 | 79.62 | 80.24 | 137,625 | +0.93(+1.18%) |
May 20, 2021 | 79.63 | 79.65 | 78.56 | 79.30 | 131,970 | -0.40(-0.50%) |
May 19, 2021 | 78.69 | 79.75 | 77.77 | 79.71 | 206,513 | -0.17(-0.22%) |
May 18, 2021 | 80.71 | 81.22 | 79.76 | 79.88 | 263,813 | -1.31(-1.61%) |
May 17, 2021 | 81.01 | 81.70 | 80.41 | 81.19 | 166,340 | -0.40(-0.49%) |
May 14, 2021 | 81.61 | 81.81 | 80.78 | 81.59 | 135,062 | +0.24(+0.30%) |
May 13, 2021 | 77.73 | 81.72 | 77.73 | 81.35 | 265,638 | +3.50(+4.50%) |
May 12, 2021 | 80.92 | 81.42 | 77.55 | 77.85 | 186,610 | -2.39(-2.98%) |
May 11, 2021 | 80.64 | 81.83 | 80.19 | 80.24 | 207,434 | -1.11(-1.36%) |
May 10, 2021 | 82.93 | 83.76 | 81.29 | 81.35 | 148,399 | -1.05(-1.27%) |
May 07, 2021 | 80.74 | 82.72 | 80.65 | 82.39 | 220,041 | -0.44(-0.53%) |
May 06, 2021 | 82.09 | 82.93 | 81.36 | 82.83 | 175,554 | +1.34(+1.65%) |
May 05, 2021 | 81.48 | 82.07 | 80.87 | 81.49 | 206,580 | -0.01(-0.01%) |
May 04, 2021 | 79.98 | 81.49 | 79.37 | 81.49 | 330,893 | +1.17(+1.46%) |