Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.12 | 80.20 | 80.10 | 80.18 | 8,177,301 | +0.12(+0.15%) |
Jul 29, 2021 | 80.03 | 80.11 | 80.01 | 80.06 | 5,627,816 | -0.14(-0.17%) |
Jul 28, 2021 | 80.02 | 80.20 | 79.94 | 80.20 | 7,181,295 | +0.07(+0.09%) |
Jul 27, 2021 | 80.11 | 80.14 | 80.03 | 80.12 | 4,700,569 | +0.20(+0.25%) |
Jul 26, 2021 | 80.06 | 80.06 | 79.89 | 79.92 | 5,873,287 | -0.05(-0.06%) |
Jul 23, 2021 | 79.86 | 80.00 | 79.85 | 79.97 | 9,616,880 | -0.09(-0.12%) |
Jul 22, 2021 | 79.89 | 80.12 | 79.89 | 80.06 | 5,296,660 | +0.18(+0.22%) |
Jul 21, 2021 | 79.93 | 79.97 | 79.81 | 79.88 | 6,809,345 | -0.26(-0.32%) |
Jul 20, 2021 | 80.45 | 80.47 | 80.10 | 80.14 | 7,317,078 | -0.08(-0.10%) |
Jul 19, 2021 | 80.12 | 80.30 | 80.11 | 80.23 | 7,026,131 | +0.45(+0.57%) |
Jul 16, 2021 | 79.66 | 79.82 | 79.66 | 79.77 | 6,194,964 | -0.07(-0.09%) |
Jul 15, 2021 | 79.79 | 79.86 | 79.64 | 79.85 | 3,702,417 | +0.19(+0.24%) |
Jul 14, 2021 | 79.55 | 79.67 | 79.53 | 79.65 | 5,449,557 | +0.27(+0.34%) |
Jul 13, 2021 | 79.63 | 79.69 | 79.35 | 79.39 | 9,289,808 | -0.25(-0.31%) |
Jul 12, 2021 | 79.72 | 79.75 | 79.59 | 79.64 | 10,587,193 | -0.03(-0.03%) |
Jul 09, 2021 | 79.72 | 79.72 | 79.66 | 79.66 | 11,150,521 | -0.25(-0.31%) |
Jul 08, 2021 | 79.87 | 80.00 | 79.83 | 79.91 | 7,565,100 | +0.07(+0.09%) |
Jul 07, 2021 | 79.76 | 79.88 | 79.69 | 79.84 | 6,420,910 | +0.17(+0.21%) |
Jul 06, 2021 | 79.48 | 79.72 | 79.48 | 79.67 | 6,180,350 | +0.29(+0.36%) |
Jul 02, 2021 | 79.26 | 79.39 | 79.24 | 79.39 | 4,670,465 | +0.14(+0.17%) |
Jul 01, 2021 | 79.23 | 79.27 | 79.14 | 79.25 | 6,241,318 | -0.01(-0.01%) |
Jun 30, 2021 | 79.25 | 79.34 | 79.24 | 79.25 | 5,252,381 | +0.06(+0.07%) |
Jun 29, 2021 | 79.04 | 79.20 | 79.04 | 79.20 | 11,566,418 | +0.04(+0.05%) |
Jun 28, 2021 | 79.07 | 79.21 | 79.05 | 79.16 | 6,138,381 | +0.21(+0.27%) |
Jun 25, 2021 | 79.12 | 79.13 | 78.85 | 78.95 | 6,522,591 | -0.15(-0.19%) |
Jun 24, 2021 | 79.11 | 79.15 | 79.07 | 79.10 | 5,258,360 | +0.04(+0.05%) |
Jun 23, 2021 | 79.07 | 79.13 | 79.01 | 79.06 | 6,220,459 | -0.06(-0.07%) |
Jun 22, 2021 | 78.91 | 79.13 | 78.90 | 79.12 | 4,424,736 | +0.11(+0.14%) |
Jun 21, 2021 | 79.10 | 79.12 | 78.99 | 79.01 | 8,569,889 | -0.28(-0.35%) |
Jun 18, 2021 | 79.10 | 79.35 | 79.01 | 79.28 | 6,332,281 | +0.25(+0.32%) |
Jun 17, 2021 | 78.89 | 79.23 | 78.88 | 79.03 | 7,009,059 | +0.27(+0.34%) |
Jun 16, 2021 | 79.06 | 79.11 | 78.67 | 78.77 | 7,913,776 | -0.22(-0.28%) |
Jun 15, 2021 | 78.95 | 79.01 | 78.91 | 78.99 | 6,690,491 | +0.00(+0.00%) |
Jun 14, 2021 | 79.13 | 79.13 | 78.97 | 78.99 | 4,809,415 | -0.20(-0.26%) |
Jun 11, 2021 | 79.19 | 79.22 | 79.12 | 79.19 | 4,545,771 | -0.02(-0.02%) |
Jun 10, 2021 | 78.93 | 79.23 | 78.90 | 79.21 | 8,019,947 | +0.17(+0.21%) |
Jun 09, 2021 | 79.07 | 79.12 | 78.99 | 79.04 | 5,213,076 | +0.16(+0.20%) |
Jun 08, 2021 | 78.89 | 78.90 | 78.84 | 78.89 | 5,526,655 | +0.15(+0.19%) |
Jun 07, 2021 | 78.74 | 78.77 | 78.70 | 78.74 | 11,602,813 | -0.06(-0.07%) |
Jun 04, 2021 | 78.58 | 78.79 | 78.56 | 78.79 | 31,018,104 | +0.31(+0.40%) |
Jun 03, 2021 | 78.55 | 78.55 | 78.46 | 78.48 | 5,233,316 | -0.15(-0.19%) |
Jun 02, 2021 | 78.53 | 78.65 | 78.51 | 78.63 | 5,938,759 | +0.08(+0.11%) |
Jun 01, 2021 | 78.50 | 78.56 | 78.41 | 78.54 | 5,849,909 | -0.01(-0.01%) |
May 28, 2021 | 78.56 | 78.67 | 78.54 | 78.55 | 5,707,849 | -0.01(-0.01%) |
May 27, 2021 | 78.60 | 78.62 | 78.49 | 78.56 | 5,660,784 | -0.11(-0.14%) |
May 26, 2021 | 78.65 | 78.73 | 78.60 | 78.67 | 5,247,479 | -0.03(-0.04%) |
May 25, 2021 | 78.54 | 78.70 | 78.53 | 78.70 | 5,682,862 | +0.20(+0.26%) |
May 24, 2021 | 78.45 | 78.53 | 78.44 | 78.49 | 7,549,470 | +0.09(+0.12%) |
May 21, 2021 | 78.42 | 78.45 | 78.34 | 78.40 | 5,482,312 | +0.02(+0.02%) |
May 20, 2021 | 78.21 | 78.39 | 78.21 | 78.38 | 5,845,849 | +0.26(+0.33%) |
May 19, 2021 | 78.23 | 78.30 | 78.03 | 78.13 | 7,067,610 | -0.08(-0.11%) |
May 18, 2021 | 78.23 | 78.24 | 78.17 | 78.21 | 5,026,723 | -0.08(-0.11%) |
May 17, 2021 | 78.35 | 78.35 | 78.26 | 78.29 | 5,159,090 | -0.07(-0.09%) |
May 14, 2021 | 78.29 | 78.36 | 78.24 | 78.36 | 6,797,168 | +0.18(+0.24%) |
May 13, 2021 | 78.01 | 78.22 | 78.01 | 78.18 | 7,588,322 | +0.16(+0.20%) |
May 12, 2021 | 78.17 | 78.17 | 78.00 | 78.02 | 7,611,075 | -0.28(-0.35%) |
May 11, 2021 | 78.32 | 78.34 | 78.25 | 78.30 | 7,197,421 | -0.16(-0.20%) |
May 10, 2021 | 78.65 | 78.67 | 78.44 | 78.46 | 6,742,634 | -0.18(-0.23%) |
May 07, 2021 | 78.75 | 78.86 | 78.59 | 78.64 | 5,303,765 | +0.01(+0.01%) |
May 06, 2021 | 78.54 | 78.68 | 78.53 | 78.63 | 4,497,641 | +0.04(+0.05%) |
May 05, 2021 | 78.50 | 78.62 | 78.47 | 78.59 | 6,458,236 | +0.05(+0.06%) |
May 04, 2021 | 78.53 | 78.67 | 78.50 | 78.55 | 5,992,082 | +0.10(+0.13%) |