Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.60 | 76.30 | 74.68 | 75.59 | 501,293 | -0.50(-0.66%) |
Jul 29, 2021 | 75.60 | 76.09 | 74.64 | 76.09 | 501,084 | +0.29(+0.38%) |
Jul 28, 2021 | 75.11 | 77.53 | 75.08 | 75.80 | 455,544 | +0.85(+1.13%) |
Jul 27, 2021 | 82.02 | 82.22 | 74.41 | 74.95 | 686,495 | -7.73(-9.35%) |
Jul 26, 2021 | 82.32 | 83.41 | 82.21 | 82.68 | 459,719 | +0.52(+0.63%) |
Jul 23, 2021 | 80.87 | 82.38 | 80.37 | 82.16 | 271,715 | +2.02(+2.52%) |
Jul 22, 2021 | 80.75 | 80.99 | 79.96 | 80.14 | 192,918 | -0.15(-0.19%) |
Jul 21, 2021 | 79.57 | 80.62 | 79.13 | 80.29 | 371,361 | +0.94(+1.18%) |
Jul 20, 2021 | 77.41 | 79.86 | 77.29 | 79.35 | 408,926 | +2.24(+2.90%) |
Jul 19, 2021 | 75.69 | 77.82 | 75.59 | 77.11 | 282,401 | +0.51(+0.67%) |
Jul 16, 2021 | 76.82 | 77.36 | 75.60 | 76.60 | 409,168 | +0.25(+0.33%) |
Jul 15, 2021 | 76.95 | 77.00 | 75.68 | 76.35 | 195,989 | -0.90(-1.17%) |
Jul 14, 2021 | 77.91 | 78.52 | 77.19 | 77.25 | 196,593 | -0.21(-0.27%) |
Jul 13, 2021 | 78.87 | 79.15 | 77.25 | 77.46 | 205,856 | -1.59(-2.01%) |
Jul 12, 2021 | 79.55 | 79.68 | 78.92 | 79.05 | 183,548 | -0.24(-0.30%) |
Jul 09, 2021 | 79.30 | 79.97 | 78.29 | 79.29 | 272,692 | +0.15(+0.19%) |
Jul 08, 2021 | 77.58 | 79.58 | 76.74 | 79.14 | 222,129 | +0.24(+0.30%) |
Jul 07, 2021 | 79.08 | 79.86 | 78.32 | 78.90 | 257,046 | +0.23(+0.29%) |
Jul 06, 2021 | 77.71 | 79.03 | 77.23 | 78.67 | 268,435 | +1.42(+1.84%) |
Jul 02, 2021 | 77.00 | 77.98 | 76.52 | 77.25 | 356,150 | -1.24(-1.58%) |
Jul 01, 2021 | 78.35 | 79.04 | 78.12 | 78.49 | 244,260 | +0.32(+0.41%) |
Jun 30, 2021 | 79.12 | 79.31 | 77.70 | 78.17 | 384,905 | -1.41(-1.77%) |
Jun 29, 2021 | 81.21 | 81.25 | 79.47 | 79.58 | 227,510 | -1.43(-1.77%) |
Jun 28, 2021 | 81.95 | 82.17 | 80.96 | 81.01 | 282,236 | -0.63(-0.77%) |
Jun 25, 2021 | 81.05 | 81.90 | 80.62 | 81.64 | 637,311 | +0.60(+0.74%) |
Jun 24, 2021 | 80.80 | 81.35 | 80.56 | 81.04 | 158,422 | +0.63(+0.78%) |
Jun 23, 2021 | 81.00 | 81.00 | 79.79 | 80.41 | 285,704 | -0.25(-0.31%) |
Jun 22, 2021 | 78.91 | 80.75 | 78.61 | 80.66 | 254,404 | +1.42(+1.79%) |
Jun 21, 2021 | 76.59 | 79.63 | 75.56 | 79.24 | 256,555 | +1.49(+1.92%) |
Jun 18, 2021 | 79.23 | 79.77 | 77.36 | 77.75 | 776,290 | -1.95(-2.45%) |
Jun 17, 2021 | 79.55 | 81.19 | 79.14 | 79.70 | 345,366 | -0.21(-0.26%) |
Jun 16, 2021 | 78.89 | 81.88 | 78.49 | 79.91 | 584,021 | +0.66(+0.83%) |
Jun 15, 2021 | 81.10 | 81.21 | 78.95 | 79.25 | 369,582 | -2.10(-2.58%) |
Jun 14, 2021 | 80.61 | 81.55 | 80.60 | 81.35 | 256,994 | +0.69(+0.86%) |
Jun 11, 2021 | 81.36 | 81.72 | 80.45 | 80.66 | 272,805 | -0.21(-0.26%) |
Jun 10, 2021 | 79.30 | 80.97 | 79.30 | 80.87 | 268,524 | +1.82(+2.30%) |
Jun 09, 2021 | 78.90 | 79.95 | 78.42 | 79.05 | 234,591 | -0.29(-0.37%) |
Jun 08, 2021 | 79.42 | 79.76 | 78.76 | 79.34 | 216,521 | +0.59(+0.75%) |
Jun 07, 2021 | 78.42 | 79.11 | 77.95 | 78.75 | 258,842 | +0.12(+0.15%) |
Jun 04, 2021 | 76.61 | 78.76 | 76.53 | 78.63 | 380,655 | +2.65(+3.49%) |
Jun 03, 2021 | 75.37 | 76.32 | 74.53 | 75.98 | 287,000 | -0.16(-0.21%) |
Jun 02, 2021 | 76.31 | 77.28 | 75.80 | 76.14 | 837,805 | +0.17(+0.22%) |
Jun 01, 2021 | 76.45 | 76.45 | 74.84 | 75.97 | 387,996 | -0.20(-0.26%) |
May 28, 2021 | 77.67 | 77.77 | 76.08 | 76.17 | 364,954 | -0.67(-0.87%) |
May 27, 2021 | 76.06 | 77.07 | 75.01 | 76.84 | 474,023 | +1.31(+1.73%) |
May 26, 2021 | 75.74 | 75.97 | 74.42 | 75.53 | 346,942 | +0.00(+0.00%) |
May 25, 2021 | 72.38 | 76.80 | 72.16 | 75.53 | 1,068,423 | +0.83(+1.11%) |
May 24, 2021 | 71.12 | 75.13 | 70.78 | 74.70 | 904,871 | +4.12(+5.84%) |
May 21, 2021 | 71.22 | 71.90 | 69.98 | 70.58 | 754,955 | +0.01(+0.01%) |
May 20, 2021 | 68.53 | 70.57 | 67.86 | 70.57 | 324,613 | +2.27(+3.32%) |
May 19, 2021 | 66.75 | 68.63 | 66.37 | 68.30 | 311,243 | +0.48(+0.71%) |
May 18, 2021 | 67.40 | 68.99 | 67.18 | 67.82 | 357,770 | -0.65(-0.95%) |
May 17, 2021 | 68.38 | 68.58 | 67.26 | 68.47 | 232,534 | -0.40(-0.58%) |
May 14, 2021 | 67.29 | 69.22 | 64.22 | 68.87 | 383,426 | +2.55(+3.84%) |
May 13, 2021 | 65.16 | 66.79 | 65.16 | 66.32 | 485,891 | +1.36(+2.09%) |
May 12, 2021 | 65.36 | 65.79 | 64.40 | 64.96 | 440,578 | -1.07(-1.62%) |
May 11, 2021 | 64.58 | 67.06 | 64.34 | 66.03 | 335,273 | -0.02(-0.03%) |
May 10, 2021 | 68.23 | 68.81 | 66.01 | 66.05 | 314,727 | -2.10(-3.08%) |
May 07, 2021 | 67.97 | 68.97 | 66.22 | 68.15 | 334,020 | +0.59(+0.87%) |
May 06, 2021 | 68.40 | 68.40 | 66.83 | 67.56 | 442,612 | -0.95(-1.39%) |
May 05, 2021 | 70.60 | 71.00 | 68.13 | 68.51 | 443,231 | -2.76(-3.87%) |
May 04, 2021 | 69.13 | 71.72 | 67.92 | 71.27 | 631,331 | +2.73(+3.98%) |