Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.17 | 80.62 | 79.86 | 80.15 | 631,903 | -0.07(-0.09%) |
Jul 29, 2021 | 79.78 | 80.32 | 79.44 | 80.22 | 435,745 | +0.78(+0.98%) |
Jul 28, 2021 | 78.48 | 79.64 | 78.24 | 79.44 | 799,442 | +0.77(+0.98%) |
Jul 27, 2021 | 77.07 | 78.83 | 77.02 | 78.67 | 656,925 | +1.30(+1.68%) |
Jul 26, 2021 | 77.25 | 77.97 | 76.88 | 77.37 | 457,685 | +0.01(+0.01%) |
Jul 23, 2021 | 76.82 | 77.57 | 76.60 | 77.36 | 363,310 | +0.92(+1.20%) |
Jul 22, 2021 | 76.91 | 77.01 | 75.92 | 76.44 | 512,007 | -0.70(-0.91%) |
Jul 21, 2021 | 76.35 | 77.78 | 76.35 | 77.14 | 780,758 | +1.37(+1.81%) |
Jul 20, 2021 | 74.23 | 76.11 | 74.23 | 75.77 | 1,448,805 | +1.97(+2.67%) |
Jul 19, 2021 | 74.26 | 74.60 | 73.09 | 73.80 | 800,116 | -1.32(-1.76%) |
Jul 16, 2021 | 75.33 | 75.76 | 75.03 | 75.12 | 569,606 | -0.22(-0.29%) |
Jul 15, 2021 | 76.20 | 77.00 | 75.26 | 75.34 | 1,056,531 | -1.44(-1.88%) |
Jul 14, 2021 | 76.30 | 77.17 | 76.06 | 76.78 | 552,556 | +0.39(+0.51%) |
Jul 13, 2021 | 76.86 | 77.09 | 76.20 | 76.39 | 848,682 | -0.63(-0.82%) |
Jul 12, 2021 | 76.54 | 77.13 | 76.07 | 77.02 | 434,640 | +0.21(+0.27%) |
Jul 09, 2021 | 76.26 | 77.03 | 76.24 | 76.81 | 584,726 | +1.03(+1.36%) |
Jul 08, 2021 | 76.40 | 76.40 | 75.07 | 75.78 | 685,647 | -0.89(-1.16%) |
Jul 07, 2021 | 75.96 | 77.00 | 75.59 | 76.67 | 729,832 | +0.63(+0.83%) |
Jul 06, 2021 | 75.68 | 76.23 | 74.38 | 76.04 | 1,134,637 | +0.07(+0.09%) |
Jul 02, 2021 | 75.40 | 76.16 | 74.95 | 75.97 | 729,971 | +0.46(+0.61%) |
Jul 01, 2021 | 74.62 | 75.98 | 74.38 | 75.51 | 976,512 | +1.32(+1.78%) |
Jun 30, 2021 | 74.22 | 74.39 | 73.84 | 74.19 | 588,881 | +0.19(+0.26%) |
Jun 29, 2021 | 74.72 | 74.96 | 73.92 | 74.00 | 576,149 | -0.33(-0.44%) |
Jun 28, 2021 | 74.98 | 75.06 | 73.74 | 74.33 | 521,977 | -0.68(-0.91%) |
Jun 25, 2021 | 75.20 | 75.68 | 74.89 | 75.01 | 1,608,185 | -0.13(-0.17%) |
Jun 24, 2021 | 74.80 | 75.30 | 74.26 | 75.14 | 1,008,440 | +0.67(+0.90%) |
Jun 23, 2021 | 75.63 | 75.70 | 74.29 | 74.47 | 1,581,303 | -1.95(-2.55%) |
Jun 22, 2021 | 76.46 | 76.62 | 75.84 | 76.42 | 503,619 | +0.03(+0.04%) |
Jun 21, 2021 | 75.42 | 76.66 | 75.35 | 76.39 | 570,352 | +1.37(+1.83%) |
Jun 18, 2021 | 76.26 | 76.41 | 74.77 | 75.02 | 1,500,806 | -1.67(-2.18%) |
Jun 17, 2021 | 77.81 | 78.07 | 75.47 | 76.69 | 1,082,022 | -0.73(-0.94%) |
Jun 16, 2021 | 78.15 | 78.21 | 76.99 | 77.42 | 685,549 | -0.98(-1.25%) |
Jun 15, 2021 | 77.60 | 78.57 | 77.20 | 78.40 | 496,792 | +0.97(+1.25%) |
Jun 14, 2021 | 78.74 | 78.95 | 77.06 | 77.43 | 567,258 | -1.47(-1.86%) |
Jun 11, 2021 | 78.71 | 78.99 | 78.51 | 78.90 | 441,914 | +0.32(+0.41%) |
Jun 10, 2021 | 78.56 | 78.90 | 77.92 | 78.58 | 517,578 | +0.98(+1.26%) |
Jun 09, 2021 | 77.81 | 78.16 | 77.21 | 77.60 | 436,987 | -0.10(-0.13%) |
Jun 08, 2021 | 77.17 | 77.89 | 76.58 | 77.70 | 483,679 | +0.40(+0.52%) |
Jun 07, 2021 | 78.24 | 78.57 | 77.26 | 77.30 | 647,361 | -0.60(-0.77%) |
Jun 04, 2021 | 77.73 | 78.33 | 77.34 | 77.90 | 924,103 | -0.06(-0.08%) |
Jun 03, 2021 | 75.07 | 78.12 | 74.85 | 77.96 | 995,585 | +2.54(+3.37%) |
Jun 02, 2021 | 76.20 | 76.59 | 75.33 | 75.42 | 642,759 | -0.65(-0.85%) |
Jun 01, 2021 | 75.81 | 76.45 | 75.28 | 76.07 | 1,006,419 | +0.03(+0.04%) |
May 28, 2021 | 77.06 | 77.40 | 75.96 | 76.04 | 930,727 | -0.35(-0.46%) |
May 27, 2021 | 77.03 | 77.06 | 76.11 | 76.39 | 1,935,026 | -0.46(-0.60%) |
May 26, 2021 | 76.32 | 77.12 | 75.97 | 76.85 | 1,218,507 | +0.59(+0.77%) |
May 25, 2021 | 77.41 | 77.74 | 76.17 | 76.26 | 785,184 | -1.33(-1.71%) |
May 24, 2021 | 78.45 | 78.45 | 77.32 | 77.59 | 762,725 | -0.72(-0.92%) |
May 21, 2021 | 79.16 | 80.49 | 78.17 | 78.31 | 1,083,489 | -1.10(-1.39%) |
May 20, 2021 | 78.54 | 79.69 | 78.06 | 79.41 | 1,000,848 | +0.65(+0.83%) |
May 19, 2021 | 79.17 | 79.26 | 78.23 | 78.76 | 814,327 | -0.59(-0.74%) |
May 18, 2021 | 79.99 | 80.40 | 79.02 | 79.35 | 810,812 | -1.15(-1.43%) |
May 17, 2021 | 80.64 | 81.00 | 79.95 | 80.50 | 518,420 | -0.16(-0.20%) |
May 14, 2021 | 80.73 | 81.19 | 79.91 | 80.66 | 698,234 | +0.58(+0.72%) |
May 13, 2021 | 78.40 | 80.37 | 78.29 | 80.08 | 704,217 | +1.45(+1.84%) |
May 12, 2021 | 80.06 | 80.79 | 78.52 | 78.63 | 782,243 | -1.76(-2.19%) |
May 11, 2021 | 81.74 | 83.10 | 79.99 | 80.39 | 1,043,173 | -2.58(-3.11%) |
May 10, 2021 | 80.53 | 83.45 | 80.25 | 82.97 | 1,044,426 | +2.36(+2.93%) |
May 07, 2021 | 82.71 | 82.71 | 80.58 | 80.61 | 1,037,040 | +0.69(+0.86%) |
May 06, 2021 | 78.27 | 79.98 | 78.02 | 79.92 | 1,214,206 | +1.01(+1.28%) |
May 05, 2021 | 79.56 | 79.90 | 77.37 | 78.91 | 1,776,175 | -0.96(-1.20%) |
May 04, 2021 | 72.61 | 80.09 | 72.60 | 79.87 | 2,272,700 | +5.86(+7.92%) |