Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.20 | 83.16 | 81.92 | 82.81 | 534,303 | +0.73(+0.89%) |
Jul 29, 2021 | 81.26 | 82.49 | 80.94 | 82.08 | 442,087 | +0.98(+1.21%) |
Jul 28, 2021 | 80.97 | 81.55 | 80.78 | 81.10 | 380,314 | -0.17(-0.21%) |
Jul 27, 2021 | 80.68 | 81.32 | 80.34 | 81.27 | 608,409 | +0.85(+1.06%) |
Jul 26, 2021 | 79.89 | 80.43 | 79.50 | 80.42 | 509,911 | +0.42(+0.53%) |
Jul 23, 2021 | 79.56 | 80.38 | 79.30 | 80.00 | 553,910 | +0.76(+0.96%) |
Jul 22, 2021 | 79.59 | 79.75 | 78.92 | 79.24 | 658,253 | -0.10(-0.13%) |
Jul 21, 2021 | 79.51 | 79.93 | 78.99 | 79.34 | 504,269 | -0.17(-0.21%) |
Jul 20, 2021 | 78.61 | 80.12 | 78.01 | 79.51 | 839,149 | +1.07(+1.36%) |
Jul 19, 2021 | 78.43 | 79.00 | 78.08 | 78.44 | 562,380 | -0.66(-0.83%) |
Jul 16, 2021 | 79.00 | 79.89 | 78.39 | 79.10 | 834,033 | +0.46(+0.58%) |
Jul 15, 2021 | 78.34 | 78.78 | 77.82 | 78.64 | 368,774 | +0.17(+0.22%) |
Jul 14, 2021 | 79.21 | 79.68 | 78.37 | 78.47 | 385,331 | -0.51(-0.65%) |
Jul 13, 2021 | 80.20 | 80.33 | 78.88 | 78.98 | 811,485 | -1.30(-1.62%) |
Jul 12, 2021 | 80.99 | 81.20 | 80.08 | 80.28 | 474,636 | -0.66(-0.82%) |
Jul 09, 2021 | 79.40 | 81.02 | 79.40 | 80.94 | 651,512 | +1.47(+1.85%) |
Jul 08, 2021 | 80.65 | 81.16 | 79.21 | 79.47 | 820,851 | -2.24(-2.74%) |
Jul 07, 2021 | 81.05 | 82.02 | 80.58 | 81.71 | 1,281,164 | +0.82(+1.01%) |
Jul 06, 2021 | 79.65 | 81.04 | 79.47 | 80.89 | 1,249,994 | +1.58(+1.99%) |
Jul 02, 2021 | 78.94 | 79.58 | 78.85 | 79.31 | 539,596 | +0.55(+0.70%) |
Jul 01, 2021 | 77.70 | 79.53 | 77.55 | 78.76 | 1,066,507 | +0.78(+1.00%) |
Jun 30, 2021 | 78.02 | 78.12 | 77.50 | 77.98 | 1,107,846 | -0.16(-0.20%) |
Jun 29, 2021 | 77.36 | 78.26 | 77.36 | 78.14 | 566,538 | +0.70(+0.90%) |
Jun 28, 2021 | 78.45 | 78.63 | 76.72 | 77.44 | 750,385 | -0.83(-1.06%) |
Jun 25, 2021 | 77.07 | 78.60 | 76.80 | 78.27 | 4,231,323 | +1.20(+1.56%) |
Jun 24, 2021 | 76.83 | 77.51 | 76.80 | 77.07 | 1,006,781 | +0.41(+0.53%) |
Jun 23, 2021 | 76.46 | 77.16 | 76.05 | 76.66 | 1,214,308 | +0.15(+0.20%) |
Jun 22, 2021 | 75.56 | 76.58 | 75.18 | 76.51 | 869,094 | +0.99(+1.31%) |
Jun 21, 2021 | 74.55 | 75.56 | 73.89 | 75.52 | 887,706 | +1.20(+1.61%) |
Jun 18, 2021 | 74.15 | 74.59 | 73.62 | 74.32 | 1,417,669 | +0.06(+0.08%) |
Jun 17, 2021 | 74.35 | 74.45 | 73.72 | 74.26 | 684,564 | -0.07(-0.09%) |
Jun 16, 2021 | 74.07 | 74.55 | 73.27 | 74.33 | 1,191,720 | +0.23(+0.31%) |
Jun 15, 2021 | 74.33 | 74.33 | 73.80 | 74.10 | 913,342 | -0.06(-0.08%) |
Jun 14, 2021 | 74.37 | 74.37 | 73.67 | 74.16 | 874,802 | -0.16(-0.22%) |
Jun 11, 2021 | 74.37 | 74.46 | 73.80 | 74.32 | 893,274 | -0.24(-0.32%) |
Jun 10, 2021 | 73.20 | 74.59 | 72.78 | 74.56 | 846,176 | +1.30(+1.77%) |
Jun 09, 2021 | 72.43 | 73.40 | 72.23 | 73.26 | 699,965 | +1.02(+1.41%) |
Jun 08, 2021 | 72.46 | 72.75 | 71.94 | 72.24 | 942,427 | -0.16(-0.22%) |
Jun 07, 2021 | 72.97 | 73.06 | 71.30 | 72.40 | 1,572,499 | -0.84(-1.15%) |
Jun 04, 2021 | 73.34 | 73.78 | 72.62 | 73.24 | 871,779 | +0.10(+0.14%) |
Jun 03, 2021 | 72.96 | 73.30 | 72.06 | 73.14 | 966,813 | +1.45(+2.02%) |
Jun 02, 2021 | 71.24 | 71.93 | 71.11 | 71.69 | 709,017 | +0.44(+0.62%) |
Jun 01, 2021 | 73.33 | 73.39 | 71.19 | 71.25 | 1,229,020 | -2.14(-2.92%) |
May 28, 2021 | 74.38 | 74.98 | 73.24 | 73.39 | 1,586,275 | -0.37(-0.50%) |
May 27, 2021 | 72.20 | 73.80 | 71.63 | 73.76 | 3,010,863 | +1.72(+2.39%) |
May 26, 2021 | 72.64 | 73.20 | 71.76 | 72.04 | 1,100,972 | -0.95(-1.30%) |
May 25, 2021 | 73.40 | 73.54 | 72.75 | 72.99 | 1,366,824 | -0.18(-0.25%) |
May 24, 2021 | 73.11 | 73.53 | 72.94 | 73.17 | 1,296,777 | +0.26(+0.36%) |
May 21, 2021 | 72.70 | 73.33 | 72.08 | 72.91 | 1,114,949 | +0.61(+0.84%) |
May 20, 2021 | 71.20 | 72.61 | 71.20 | 72.30 | 942,787 | +1.30(+1.83%) |
May 19, 2021 | 71.11 | 71.23 | 70.37 | 71.00 | 713,504 | -0.84(-1.17%) |
May 18, 2021 | 71.33 | 72.29 | 70.94 | 71.84 | 1,073,337 | +0.33(+0.46%) |
May 17, 2021 | 72.41 | 72.41 | 71.22 | 71.51 | 969,512 | -0.94(-1.30%) |
May 14, 2021 | 73.42 | 73.42 | 72.21 | 72.45 | 903,699 | -0.32(-0.44%) |
May 13, 2021 | 73.84 | 74.41 | 72.33 | 72.77 | 746,331 | -0.76(-1.03%) |
May 12, 2021 | 73.09 | 74.37 | 72.46 | 73.53 | 1,331,424 | -0.24(-0.33%) |
May 11, 2021 | 73.67 | 75.62 | 73.36 | 73.77 | 1,410,738 | -1.25(-1.67%) |
May 10, 2021 | 75.68 | 76.77 | 74.79 | 75.02 | 1,061,567 | -0.13(-0.17%) |
May 07, 2021 | 74.54 | 76.27 | 74.31 | 75.15 | 1,581,386 | +1.05(+1.42%) |
May 06, 2021 | 70.86 | 74.72 | 70.00 | 74.10 | 1,592,670 | +2.81(+3.94%) |
May 05, 2021 | 71.94 | 73.64 | 71.26 | 71.29 | 1,331,537 | -1.85(-2.53%) |
May 04, 2021 | 72.86 | 73.52 | 72.42 | 73.14 | 1,248,209 | -0.14(-0.19%) |