Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.17 | 76.19 | 75.83 | 75.88 | 12,596 | -0.18(-0.24%) |
Jul 29, 2021 | 75.89 | 76.16 | 75.89 | 76.07 | 33,666 | +0.51(+0.68%) |
Jul 28, 2021 | 75.19 | 75.59 | 75.19 | 75.55 | 22,860 | +0.39(+0.51%) |
Jul 27, 2021 | 75.37 | 75.37 | 75.17 | 75.17 | 12,217 | -0.33(-0.44%) |
Jul 26, 2021 | 75.34 | 75.55 | 75.34 | 75.50 | 6,851 | +0.16(+0.21%) |
Jul 23, 2021 | 75.34 | 75.35 | 75.19 | 75.34 | 8,607 | -0.02(-0.03%) |
Jul 22, 2021 | 75.47 | 75.47 | 75.23 | 75.36 | 33,519 | +0.00(+0.00%) |
Jul 21, 2021 | 74.93 | 75.44 | 74.93 | 75.36 | 32,125 | +0.68(+0.90%) |
Jul 20, 2021 | 74.17 | 74.69 | 74.17 | 74.69 | 53,573 | +0.38(+0.51%) |
Jul 19, 2021 | 74.35 | 74.38 | 74.11 | 74.31 | 74,166 | -0.80(-1.07%) |
Jul 16, 2021 | 75.30 | 75.30 | 75.07 | 75.11 | 44,992 | -0.06(-0.08%) |
Jul 15, 2021 | 75.43 | 75.54 | 75.10 | 75.17 | 103,725 | -0.55(-0.73%) |
Jul 14, 2021 | 76.05 | 76.20 | 75.67 | 75.72 | 42,879 | +0.06(+0.08%) |
Jul 13, 2021 | 75.60 | 75.73 | 75.60 | 75.66 | 24,019 | -0.39(-0.51%) |
Jul 12, 2021 | 75.80 | 76.05 | 75.80 | 76.05 | 18,781 | -0.06(-0.08%) |
Jul 09, 2021 | 75.78 | 76.10 | 75.78 | 76.10 | 185,322 | +0.56(+0.74%) |
Jul 08, 2021 | 75.48 | 75.65 | 75.42 | 75.54 | 42,336 | -0.30(-0.39%) |
Jul 07, 2021 | 76.10 | 76.11 | 75.66 | 75.84 | 37,677 | -0.16(-0.22%) |
Jul 06, 2021 | 76.33 | 76.38 | 75.82 | 76.01 | 33,026 | -0.85(-1.10%) |
Jul 02, 2021 | 76.44 | 76.94 | 76.44 | 76.86 | 37,274 | +0.71(+0.94%) |
Jul 01, 2021 | 76.54 | 76.54 | 76.10 | 76.14 | 18,273 | -0.24(-0.32%) |
Jun 30, 2021 | 76.44 | 76.58 | 76.32 | 76.38 | 20,681 | -0.03(-0.04%) |
Jun 29, 2021 | 76.58 | 76.60 | 76.40 | 76.41 | 36,348 | -0.33(-0.43%) |
Jun 28, 2021 | 76.76 | 76.87 | 76.73 | 76.74 | 11,061 | -0.30(-0.39%) |
Jun 25, 2021 | 77.08 | 77.19 | 76.96 | 77.04 | 19,142 | +0.16(+0.21%) |
Jun 24, 2021 | 76.97 | 77.04 | 76.80 | 76.88 | 20,564 | -0.10(-0.13%) |
Jun 23, 2021 | 77.19 | 77.30 | 76.97 | 76.98 | 34,170 | +0.01(+0.02%) |
Jun 22, 2021 | 76.51 | 77.00 | 76.41 | 76.96 | 38,923 | +0.31(+0.40%) |
Jun 21, 2021 | 76.42 | 76.72 | 76.37 | 76.65 | 922,081 | +0.44(+0.58%) |
Jun 18, 2021 | 76.44 | 76.50 | 75.97 | 76.21 | 361,212 | -0.45(-0.59%) |
Jun 17, 2021 | 76.92 | 77.03 | 76.57 | 76.66 | 853,759 | -0.61(-0.79%) |
Jun 16, 2021 | 77.75 | 77.88 | 77.17 | 77.28 | 236,690 | -0.45(-0.58%) |
Jun 15, 2021 | 77.87 | 77.87 | 77.62 | 77.73 | 125,458 | -0.28(-0.36%) |
Jun 14, 2021 | 78.03 | 78.11 | 78.00 | 78.01 | 73,096 | +0.10(+0.13%) |
Jun 11, 2021 | 78.27 | 78.27 | 77.83 | 77.90 | 65,095 | -0.42(-0.54%) |
Jun 10, 2021 | 78.18 | 78.39 | 78.18 | 78.32 | 22,606 | +0.14(+0.19%) |
Jun 09, 2021 | 78.51 | 78.56 | 78.17 | 78.18 | 96,980 | -0.03(-0.04%) |
Jun 08, 2021 | 78.41 | 78.41 | 78.18 | 78.21 | 69,000 | -0.23(-0.30%) |
Jun 07, 2021 | 78.43 | 78.56 | 78.36 | 78.44 | 63,668 | -0.03(-0.04%) |
Jun 04, 2021 | 78.48 | 78.51 | 78.34 | 78.47 | 68,275 | +0.17(+0.22%) |
Jun 03, 2021 | 78.36 | 78.36 | 78.20 | 78.30 | 292,588 | -0.47(-0.60%) |
Jun 02, 2021 | 78.57 | 78.79 | 78.52 | 78.77 | 17,106 | +0.24(+0.31%) |
Jun 01, 2021 | 78.79 | 78.91 | 78.48 | 78.52 | 21,998 | +0.09(+0.12%) |
May 28, 2021 | 78.31 | 78.56 | 78.31 | 78.43 | 34,476 | -0.14(-0.17%) |
May 27, 2021 | 78.47 | 78.59 | 78.45 | 78.57 | 40,579 | +0.35(+0.44%) |
May 26, 2021 | 78.19 | 78.41 | 78.17 | 78.22 | 83,854 | -0.33(-0.42%) |
May 25, 2021 | 78.60 | 78.67 | 78.48 | 78.55 | 21,026 | -0.17(-0.21%) |
May 24, 2021 | 78.61 | 78.72 | 78.44 | 78.72 | 58,146 | +0.14(+0.17%) |
May 21, 2021 | 78.75 | 78.75 | 78.38 | 78.58 | 35,632 | -0.03(-0.04%) |
May 20, 2021 | 78.45 | 78.65 | 78.42 | 78.61 | 37,275 | +0.42(+0.54%) |
May 19, 2021 | 78.43 | 78.52 | 78.06 | 78.19 | 63,781 | -0.40(-0.50%) |
May 18, 2021 | 78.74 | 78.74 | 78.50 | 78.58 | 85,688 | +0.02(+0.03%) |
May 17, 2021 | 78.30 | 78.58 | 78.30 | 78.56 | 52,940 | +0.33(+0.42%) |
May 14, 2021 | 78.37 | 78.41 | 78.16 | 78.23 | 67,652 | +0.30(+0.39%) |
May 13, 2021 | 78.02 | 78.18 | 77.71 | 77.93 | 59,908 | -0.21(-0.27%) |
May 12, 2021 | 78.47 | 78.56 | 78.12 | 78.14 | 115,185 | -0.23(-0.29%) |
May 11, 2021 | 78.28 | 78.44 | 78.26 | 78.36 | 42,299 | -0.03(-0.04%) |
May 10, 2021 | 78.39 | 78.45 | 78.24 | 78.39 | 45,166 | +0.32(+0.41%) |
May 07, 2021 | 77.86 | 78.15 | 77.78 | 78.07 | 103,534 | +0.14(+0.19%) |
May 06, 2021 | 77.55 | 77.96 | 77.55 | 77.93 | 95,009 | +0.69(+0.90%) |
May 05, 2021 | 77.18 | 77.34 | 77.17 | 77.23 | 80,523 | +0.20(+0.26%) |
May 04, 2021 | 76.99 | 77.05 | 76.73 | 77.03 | 62,351 | -0.16(-0.21%) |