Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.07 | 79.20 | 77.28 | 77.54 | 2,317,257 | -0.11(-0.14%) |
Jul 29, 2021 | 77.83 | 77.92 | 76.95 | 77.65 | 1,619,958 | +0.01(+0.01%) |
Jul 28, 2021 | 78.45 | 78.99 | 77.08 | 77.64 | 1,630,484 | -1.10(-1.39%) |
Jul 27, 2021 | 77.33 | 78.93 | 76.72 | 78.74 | 1,490,106 | +1.60(+2.07%) |
Jul 26, 2021 | 77.29 | 77.67 | 76.44 | 77.14 | 1,273,887 | -0.36(-0.46%) |
Jul 23, 2021 | 76.34 | 77.54 | 76.17 | 77.50 | 928,350 | +1.27(+1.66%) |
Jul 22, 2021 | 75.50 | 76.45 | 75.30 | 76.23 | 1,479,084 | +0.93(+1.23%) |
Jul 21, 2021 | 76.96 | 77.09 | 74.92 | 75.31 | 2,593,336 | -1.94(-2.51%) |
Jul 20, 2021 | 77.79 | 78.91 | 76.77 | 77.25 | 1,977,426 | -0.26(-0.34%) |
Jul 19, 2021 | 78.89 | 79.28 | 76.71 | 77.51 | 2,572,797 | -1.02(-1.29%) |
Jul 16, 2021 | 77.63 | 78.80 | 77.40 | 78.52 | 2,440,864 | +1.12(+1.45%) |
Jul 15, 2021 | 75.45 | 77.63 | 75.41 | 77.40 | 3,199,490 | +1.86(+2.46%) |
Jul 14, 2021 | 74.40 | 75.92 | 74.03 | 75.54 | 1,848,112 | +1.00(+1.34%) |
Jul 13, 2021 | 74.05 | 74.99 | 73.91 | 74.54 | 2,445,902 | +0.39(+0.52%) |
Jul 12, 2021 | 74.00 | 74.32 | 73.61 | 74.16 | 1,057,372 | -0.12(-0.16%) |
Jul 09, 2021 | 74.25 | 74.46 | 73.78 | 74.27 | 1,494,741 | +0.02(+0.02%) |
Jul 08, 2021 | 74.12 | 75.00 | 73.94 | 74.25 | 1,979,898 | -0.08(-0.11%) |
Jul 07, 2021 | 73.00 | 74.39 | 72.50 | 74.34 | 1,604,016 | +1.49(+2.05%) |
Jul 06, 2021 | 72.52 | 72.88 | 71.52 | 72.84 | 1,257,866 | +0.31(+0.42%) |
Jul 02, 2021 | 72.21 | 72.70 | 71.72 | 72.54 | 1,192,474 | +0.76(+1.05%) |
Jul 01, 2021 | 71.91 | 72.53 | 71.52 | 71.78 | 2,047,517 | -0.34(-0.47%) |
Jun 30, 2021 | 72.09 | 72.64 | 71.77 | 72.12 | 1,458,545 | +0.10(+0.14%) |
Jun 29, 2021 | 72.85 | 73.47 | 71.80 | 72.03 | 1,099,009 | -1.20(-1.63%) |
Jun 28, 2021 | 72.36 | 73.54 | 72.36 | 73.22 | 1,658,035 | +1.05(+1.46%) |
Jun 25, 2021 | 71.23 | 72.26 | 71.15 | 72.17 | 1,588,577 | +0.91(+1.27%) |
Jun 24, 2021 | 70.83 | 71.46 | 70.51 | 71.26 | 1,379,819 | +0.49(+0.69%) |
Jun 23, 2021 | 71.82 | 71.99 | 70.72 | 70.78 | 1,458,476 | -1.33(-1.84%) |
Jun 22, 2021 | 72.47 | 72.75 | 72.09 | 72.11 | 1,564,917 | -0.42(-0.58%) |
Jun 21, 2021 | 71.87 | 72.75 | 71.23 | 72.53 | 2,189,857 | +0.69(+0.96%) |
Jun 18, 2021 | 73.71 | 74.06 | 71.65 | 71.84 | 4,593,446 | -2.49(-3.35%) |
Jun 17, 2021 | 73.71 | 74.80 | 73.36 | 74.33 | 1,781,254 | +0.65(+0.88%) |
Jun 16, 2021 | 75.72 | 75.81 | 73.62 | 73.68 | 1,838,385 | -1.62(-2.15%) |
Jun 15, 2021 | 74.25 | 75.91 | 74.14 | 75.30 | 2,415,370 | +1.10(+1.48%) |
Jun 14, 2021 | 74.61 | 74.61 | 73.80 | 74.20 | 1,454,018 | -0.23(-0.31%) |
Jun 11, 2021 | 74.49 | 74.77 | 73.86 | 74.43 | 1,761,223 | -0.28(-0.37%) |
Jun 10, 2021 | 74.43 | 74.96 | 74.11 | 74.71 | 1,709,606 | +0.50(+0.68%) |
Jun 09, 2021 | 73.33 | 74.43 | 73.03 | 74.21 | 2,147,628 | +1.27(+1.74%) |
Jun 08, 2021 | 74.07 | 74.07 | 72.36 | 72.94 | 1,535,318 | -0.86(-1.17%) |
Jun 07, 2021 | 74.00 | 74.00 | 73.52 | 73.81 | 991,942 | +0.06(+0.09%) |
Jun 04, 2021 | 74.11 | 74.30 | 73.57 | 73.74 | 1,644,539 | -0.14(-0.19%) |
Jun 03, 2021 | 72.51 | 74.15 | 72.15 | 73.89 | 2,749,086 | +1.31(+1.81%) |
Jun 02, 2021 | 71.80 | 73.02 | 71.73 | 72.57 | 1,749,891 | +0.75(+1.04%) |
Jun 01, 2021 | 73.08 | 73.25 | 71.72 | 71.83 | 1,875,702 | -1.15(-1.58%) |
May 28, 2021 | 73.15 | 73.60 | 72.80 | 72.98 | 1,609,829 | +0.04(+0.05%) |
May 27, 2021 | 73.33 | 73.42 | 72.84 | 72.94 | 2,082,522 | -0.31(-0.43%) |
May 26, 2021 | 73.83 | 74.01 | 73.06 | 73.26 | 1,373,327 | -0.75(-1.01%) |
May 25, 2021 | 74.89 | 75.12 | 73.63 | 74.00 | 1,609,972 | -0.87(-1.16%) |
May 24, 2021 | 75.81 | 76.04 | 74.83 | 74.87 | 1,700,119 | -0.71(-0.94%) |
May 21, 2021 | 75.50 | 76.18 | 75.11 | 75.58 | 3,500,562 | +0.30(+0.39%) |
May 20, 2021 | 74.98 | 75.98 | 74.98 | 75.29 | 1,573,011 | +0.46(+0.61%) |
May 19, 2021 | 75.02 | 75.12 | 74.09 | 74.83 | 1,897,637 | -0.38(-0.50%) |
May 18, 2021 | 74.92 | 75.60 | 74.65 | 75.21 | 1,534,565 | +0.19(+0.25%) |
May 17, 2021 | 76.04 | 76.53 | 74.93 | 75.02 | 1,609,524 | -0.95(-1.25%) |
May 14, 2021 | 75.95 | 77.05 | 75.95 | 75.96 | 1,787,709 | +0.37(+0.48%) |
May 13, 2021 | 74.06 | 76.12 | 73.92 | 75.60 | 1,846,712 | +1.81(+2.46%) |
May 12, 2021 | 74.85 | 74.97 | 73.82 | 73.79 | 1,805,063 | -1.20(-1.59%) |
May 11, 2021 | 76.20 | 76.50 | 74.46 | 74.98 | 1,772,947 | -1.28(-1.67%) |
May 10, 2021 | 75.17 | 76.57 | 75.17 | 76.26 | 1,979,597 | +1.23(+1.64%) |
May 07, 2021 | 75.03 | 75.86 | 74.88 | 75.03 | 1,460,267 | -0.23(-0.31%) |
May 06, 2021 | 74.94 | 75.35 | 74.30 | 75.26 | 1,544,184 | +0.66(+0.89%) |
May 05, 2021 | 75.00 | 76.69 | 74.32 | 74.60 | 1,391,704 | -2.26(-2.94%) |
May 04, 2021 | 77.10 | 77.45 | 76.00 | 76.86 | 1,236,554 | -0.27(-0.35%) |