Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.33 | 74.17 | 73.12 | 73.62 | 163,565 | -0.12(-0.16%) |
Jul 29, 2021 | 71.27 | 74.04 | 69.38 | 73.74 | 230,490 | +0.59(+0.81%) |
Jul 28, 2021 | 74.13 | 74.43 | 72.19 | 73.15 | 107,095 | -0.10(-0.13%) |
Jul 27, 2021 | 73.04 | 73.92 | 72.34 | 73.25 | 109,487 | -0.59(-0.80%) |
Jul 26, 2021 | 74.68 | 75.10 | 73.51 | 73.84 | 60,635 | -0.40(-0.54%) |
Jul 23, 2021 | 73.63 | 74.47 | 72.63 | 74.24 | 81,496 | +1.24(+1.70%) |
Jul 22, 2021 | 74.57 | 75.08 | 72.86 | 73.00 | 73,200 | -2.10(-2.79%) |
Jul 21, 2021 | 74.61 | 75.61 | 74.61 | 75.10 | 68,456 | +1.18(+1.60%) |
Jul 20, 2021 | 71.20 | 74.97 | 70.98 | 73.91 | 209,486 | +2.64(+3.70%) |
Jul 19, 2021 | 71.05 | 72.45 | 70.13 | 71.28 | 127,750 | -1.04(-1.44%) |
Jul 16, 2021 | 74.90 | 75.34 | 72.17 | 72.32 | 164,656 | -1.86(-2.51%) |
Jul 15, 2021 | 74.25 | 75.21 | 73.67 | 74.18 | 99,309 | -0.88(-1.17%) |
Jul 14, 2021 | 75.98 | 76.57 | 74.80 | 75.06 | 79,573 | -0.66(-0.87%) |
Jul 13, 2021 | 76.00 | 77.27 | 75.28 | 75.72 | 88,414 | -0.97(-1.26%) |
Jul 12, 2021 | 75.91 | 76.81 | 75.64 | 76.68 | 70,707 | -0.06(-0.08%) |
Jul 09, 2021 | 76.25 | 77.60 | 75.97 | 76.74 | 92,223 | +1.87(+2.50%) |
Jul 08, 2021 | 74.01 | 76.37 | 73.65 | 74.87 | 136,875 | -0.74(-0.98%) |
Jul 07, 2021 | 74.62 | 76.15 | 74.62 | 75.61 | 267,826 | +0.54(+0.72%) |
Jul 06, 2021 | 76.24 | 76.24 | 73.80 | 75.07 | 141,936 | -1.44(-1.88%) |
Jul 02, 2021 | 78.14 | 78.22 | 76.05 | 76.51 | 118,859 | -1.42(-1.82%) |
Jul 01, 2021 | 78.96 | 79.41 | 77.84 | 77.92 | 135,677 | +0.33(+0.42%) |
Jun 30, 2021 | 76.72 | 77.83 | 76.37 | 77.60 | 116,893 | +0.40(+0.52%) |
Jun 29, 2021 | 77.20 | 77.56 | 76.78 | 77.19 | 103,062 | +0.33(+0.42%) |
Jun 28, 2021 | 78.16 | 78.74 | 76.37 | 76.87 | 197,617 | -1.28(-1.64%) |
Jun 25, 2021 | 78.19 | 79.59 | 78.15 | 78.15 | 1,423,251 | +0.12(+0.15%) |
Jun 24, 2021 | 78.03 | 78.19 | 76.90 | 78.03 | 183,227 | +0.50(+0.65%) |
Jun 23, 2021 | 78.19 | 78.61 | 77.44 | 77.53 | 130,074 | -0.45(-0.58%) |
Jun 22, 2021 | 77.84 | 78.37 | 76.52 | 77.98 | 119,188 | -0.04(-0.05%) |
Jun 21, 2021 | 76.87 | 78.58 | 76.87 | 78.02 | 211,247 | +1.95(+2.56%) |
Jun 18, 2021 | 78.53 | 78.98 | 76.01 | 76.07 | 375,594 | -3.95(-4.94%) |
Jun 17, 2021 | 81.83 | 82.15 | 79.69 | 80.02 | 170,034 | -1.90(-2.32%) |
Jun 16, 2021 | 82.12 | 82.70 | 81.00 | 81.92 | 159,721 | -0.42(-0.51%) |
Jun 15, 2021 | 83.62 | 83.67 | 81.34 | 82.35 | 197,732 | -1.27(-1.52%) |
Jun 14, 2021 | 83.15 | 84.40 | 82.70 | 83.62 | 340,916 | +0.93(+1.12%) |
Jun 11, 2021 | 82.63 | 83.05 | 82.05 | 82.69 | 117,367 | +0.50(+0.61%) |
Jun 10, 2021 | 84.45 | 84.65 | 81.72 | 82.19 | 161,989 | -1.91(-2.27%) |
Jun 09, 2021 | 85.19 | 85.26 | 83.77 | 84.10 | 151,104 | -1.05(-1.24%) |
Jun 08, 2021 | 84.70 | 85.66 | 83.81 | 85.15 | 192,250 | +0.70(+0.83%) |
Jun 07, 2021 | 85.06 | 85.06 | 83.71 | 84.45 | 219,292 | -0.49(-0.58%) |
Jun 04, 2021 | 84.07 | 85.22 | 83.12 | 84.95 | 294,192 | +1.06(+1.27%) |
Jun 03, 2021 | 81.30 | 83.98 | 79.67 | 83.88 | 340,628 | +2.06(+2.52%) |
Jun 02, 2021 | 82.82 | 82.82 | 81.06 | 81.82 | 248,816 | -1.43(-1.72%) |
Jun 01, 2021 | 82.27 | 83.84 | 81.94 | 83.25 | 265,717 | +1.61(+1.97%) |
May 28, 2021 | 79.97 | 81.66 | 79.47 | 81.65 | 162,125 | +2.07(+2.60%) |
May 27, 2021 | 80.11 | 80.40 | 79.53 | 79.58 | 127,849 | +0.62(+0.79%) |
May 26, 2021 | 78.29 | 79.25 | 78.01 | 78.96 | 120,568 | +0.75(+0.96%) |
May 25, 2021 | 79.69 | 80.25 | 78.06 | 78.21 | 140,943 | -1.35(-1.70%) |
May 24, 2021 | 80.29 | 80.51 | 79.17 | 79.56 | 125,675 | -0.11(-0.14%) |
May 21, 2021 | 80.48 | 80.97 | 79.22 | 79.67 | 73,156 | +0.20(+0.25%) |
May 20, 2021 | 79.01 | 79.56 | 78.20 | 79.47 | 96,883 | +0.37(+0.47%) |
May 19, 2021 | 79.52 | 79.88 | 77.50 | 79.10 | 146,617 | -1.68(-2.08%) |
May 18, 2021 | 81.87 | 81.87 | 80.64 | 80.78 | 118,632 | -0.98(-1.19%) |
May 17, 2021 | 81.18 | 81.97 | 80.24 | 81.75 | 116,455 | +0.10(+0.12%) |
May 14, 2021 | 81.39 | 81.76 | 80.42 | 81.66 | 221,138 | +0.79(+0.97%) |
May 13, 2021 | 79.39 | 81.47 | 79.39 | 80.87 | 332,466 | +1.70(+2.15%) |
May 12, 2021 | 84.22 | 84.82 | 78.80 | 79.17 | 206,424 | -5.53(-6.53%) |
May 11, 2021 | 83.84 | 84.76 | 82.39 | 84.70 | 136,832 | -0.16(-0.19%) |
May 10, 2021 | 85.76 | 87.07 | 84.84 | 84.85 | 174,066 | -0.58(-0.68%) |
May 07, 2021 | 85.15 | 86.04 | 84.27 | 85.43 | 112,249 | +0.28(+0.32%) |
May 06, 2021 | 83.87 | 85.31 | 83.61 | 85.16 | 115,453 | +1.61(+1.93%) |
May 05, 2021 | 84.06 | 84.61 | 82.99 | 83.55 | 215,006 | -0.76(-0.90%) |
May 04, 2021 | 83.46 | 85.04 | 83.46 | 84.30 | 149,885 | +0.81(+0.97%) |