Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.14 | 82.36 | 81.81 | 81.89 | 1,564,086 | +0.18(+0.22%) |
Jul 29, 2021 | 82.05 | 82.23 | 81.46 | 81.71 | 1,749,271 | +0.27(+0.33%) |
Jul 28, 2021 | 81.01 | 81.69 | 80.91 | 81.45 | 1,709,521 | +0.51(+0.62%) |
Jul 27, 2021 | 80.59 | 81.14 | 80.27 | 80.94 | 1,585,600 | +0.32(+0.40%) |
Jul 26, 2021 | 80.71 | 80.91 | 80.43 | 80.62 | 1,287,766 | -0.54(-0.67%) |
Jul 23, 2021 | 81.42 | 81.60 | 80.91 | 81.16 | 1,850,099 | +0.43(+0.54%) |
Jul 22, 2021 | 81.01 | 81.08 | 80.64 | 80.73 | 2,428,752 | +0.53(+0.66%) |
Jul 21, 2021 | 79.20 | 80.33 | 79.01 | 80.20 | 2,477,562 | +0.21(+0.27%) |
Jul 20, 2021 | 79.89 | 80.37 | 79.79 | 79.98 | 2,188,973 | -0.34(-0.42%) |
Jul 19, 2021 | 80.07 | 80.37 | 79.88 | 80.32 | 2,177,107 | -0.96(-1.18%) |
Jul 16, 2021 | 81.56 | 81.61 | 81.13 | 81.28 | 2,743,841 | +0.40(+0.49%) |
Jul 15, 2021 | 81.21 | 81.26 | 80.68 | 80.88 | 1,800,066 | -1.07(-1.31%) |
Jul 14, 2021 | 81.62 | 82.17 | 81.46 | 81.95 | 1,441,096 | -0.19(-0.23%) |
Jul 13, 2021 | 81.93 | 82.28 | 81.90 | 82.14 | 1,602,256 | -0.27(-0.33%) |
Jul 12, 2021 | 82.61 | 82.84 | 82.34 | 82.41 | 1,402,842 | +0.21(+0.26%) |
Jul 09, 2021 | 81.63 | 82.36 | 81.62 | 82.20 | 1,273,695 | +0.35(+0.42%) |
Jul 08, 2021 | 81.58 | 81.93 | 81.28 | 81.85 | 2,310,371 | +0.36(+0.45%) |
Jul 07, 2021 | 81.23 | 81.54 | 81.01 | 81.49 | 2,489,118 | +0.32(+0.39%) |
Jul 06, 2021 | 81.39 | 81.56 | 80.91 | 81.17 | 1,403,072 | -0.35(-0.43%) |
Jul 02, 2021 | 80.77 | 81.58 | 80.66 | 81.53 | 2,242,624 | +0.29(+0.36%) |
Jul 01, 2021 | 80.91 | 81.32 | 80.82 | 81.23 | 2,017,197 | +0.36(+0.45%) |
Jun 30, 2021 | 80.82 | 81.15 | 80.64 | 80.87 | 1,599,296 | -0.52(-0.64%) |
Jun 29, 2021 | 81.45 | 81.70 | 81.27 | 81.39 | 1,477,837 | -0.42(-0.51%) |
Jun 28, 2021 | 81.77 | 82.07 | 81.70 | 81.81 | 1,622,990 | -0.17(-0.21%) |
Jun 25, 2021 | 82.08 | 82.16 | 81.75 | 81.98 | 1,011,402 | +0.03(+0.03%) |
Jun 24, 2021 | 81.94 | 82.58 | 81.94 | 81.95 | 1,224,129 | +0.06(+0.08%) |
Jun 23, 2021 | 83.06 | 83.06 | 81.89 | 81.89 | 2,036,690 | -0.66(-0.79%) |
Jun 22, 2021 | 82.70 | 82.90 | 82.47 | 82.55 | 1,436,935 | -0.69(-0.83%) |
Jun 21, 2021 | 82.75 | 83.35 | 82.50 | 83.24 | 1,219,365 | +0.80(+0.97%) |
Jun 18, 2021 | 82.80 | 82.94 | 82.25 | 82.44 | 1,498,862 | -1.01(-1.21%) |
Jun 17, 2021 | 83.04 | 83.45 | 82.78 | 83.45 | 2,567,885 | +0.32(+0.38%) |
Jun 16, 2021 | 83.62 | 84.00 | 83.07 | 83.13 | 1,769,521 | -0.11(-0.13%) |
Jun 15, 2021 | 83.60 | 83.64 | 83.02 | 83.24 | 1,925,805 | +0.28(+0.34%) |
Jun 14, 2021 | 82.61 | 83.02 | 82.44 | 82.95 | 1,310,555 | +0.80(+0.97%) |
Jun 11, 2021 | 82.66 | 82.66 | 82.01 | 82.16 | 1,556,638 | -0.72(-0.87%) |
Jun 10, 2021 | 82.03 | 83.06 | 81.99 | 82.87 | 2,343,156 | +1.13(+1.38%) |
Jun 09, 2021 | 81.01 | 81.79 | 80.83 | 81.75 | 2,334,582 | +2.25(+2.83%) |
Jun 08, 2021 | 80.14 | 80.15 | 79.23 | 79.50 | 3,741,077 | +0.02(+0.02%) |
Jun 07, 2021 | 79.68 | 79.80 | 79.36 | 79.48 | 2,970,236 | -0.12(-0.14%) |
Jun 04, 2021 | 79.59 | 79.92 | 79.42 | 79.59 | 1,836,334 | +0.43(+0.55%) |
Jun 03, 2021 | 78.83 | 79.18 | 78.64 | 79.16 | 2,162,150 | +0.37(+0.47%) |
Jun 02, 2021 | 78.77 | 79.06 | 78.63 | 78.79 | 1,988,235 | +0.68(+0.87%) |
Jun 01, 2021 | 78.88 | 78.90 | 78.11 | 78.11 | 2,063,989 | -0.23(-0.29%) |
May 28, 2021 | 77.93 | 78.61 | 77.93 | 78.34 | 1,922,428 | -0.09(-0.11%) |
May 27, 2021 | 78.71 | 78.91 | 78.27 | 78.42 | 3,939,846 | -0.60(-0.76%) |
May 26, 2021 | 78.81 | 79.08 | 78.46 | 79.03 | 3,196,713 | +0.60(+0.77%) |
May 25, 2021 | 78.69 | 78.70 | 78.26 | 78.42 | 2,452,561 | +0.41(+0.52%) |
May 24, 2021 | 78.29 | 78.42 | 77.93 | 78.02 | 913,611 | -0.08(-0.10%) |
May 21, 2021 | 78.10 | 78.28 | 77.91 | 78.10 | 1,415,889 | +0.15(+0.19%) |
May 20, 2021 | 77.34 | 78.28 | 77.34 | 77.95 | 1,638,755 | +0.25(+0.32%) |
May 19, 2021 | 77.67 | 77.98 | 77.39 | 77.70 | 1,804,791 | -0.92(-1.17%) |
May 18, 2021 | 78.57 | 78.88 | 78.38 | 78.62 | 1,801,198 | +0.13(+0.17%) |
May 17, 2021 | 78.63 | 79.00 | 78.48 | 78.49 | 1,750,734 | -0.36(-0.46%) |
May 14, 2021 | 78.99 | 79.12 | 78.69 | 78.85 | 1,998,855 | +0.50(+0.63%) |
May 13, 2021 | 77.70 | 78.53 | 77.49 | 78.35 | 1,831,227 | +0.74(+0.95%) |
May 12, 2021 | 77.96 | 78.42 | 77.48 | 77.62 | 2,343,498 | +0.14(+0.18%) |
May 11, 2021 | 77.34 | 77.67 | 77.18 | 77.48 | 1,959,717 | -0.51(-0.65%) |
May 10, 2021 | 78.00 | 78.29 | 77.85 | 77.98 | 1,897,286 | +0.02(+0.02%) |
May 07, 2021 | 77.85 | 78.15 | 77.72 | 77.96 | 2,311,254 | +0.54(+0.70%) |
May 06, 2021 | 76.99 | 77.44 | 76.73 | 77.42 | 2,276,491 | +0.75(+0.98%) |
May 05, 2021 | 76.46 | 76.82 | 76.07 | 76.67 | 2,237,010 | +0.77(+1.02%) |
May 04, 2021 | 75.94 | 76.16 | 75.58 | 75.90 | 2,232,531 | -0.67(-0.88%) |