Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.75 | 76.73 | 75.00 | 75.23 | 277,350 | -0.75(-0.99%) |
Jul 29, 2021 | 75.35 | 76.66 | 74.67 | 75.98 | 300,009 | +0.93(+1.24%) |
Jul 28, 2021 | 74.53 | 75.43 | 74.47 | 75.05 | 272,468 | +0.78(+1.05%) |
Jul 27, 2021 | 73.58 | 74.40 | 73.56 | 74.27 | 316,918 | -0.18(-0.24%) |
Jul 26, 2021 | 74.52 | 75.27 | 74.28 | 74.45 | 653,216 | -0.17(-0.23%) |
Jul 23, 2021 | 74.38 | 74.67 | 73.65 | 74.62 | 386,718 | +0.66(+0.89%) |
Jul 22, 2021 | 73.04 | 74.03 | 72.35 | 73.96 | 860,453 | -1.49(-1.97%) |
Jul 21, 2021 | 73.89 | 75.50 | 73.82 | 75.45 | 276,975 | +1.86(+2.53%) |
Jul 20, 2021 | 72.64 | 74.64 | 72.36 | 73.59 | 347,010 | +1.40(+1.94%) |
Jul 19, 2021 | 72.71 | 73.16 | 71.61 | 72.19 | 485,949 | -0.75(-1.03%) |
Jul 16, 2021 | 73.80 | 74.24 | 72.75 | 72.94 | 403,278 | -0.32(-0.44%) |
Jul 15, 2021 | 73.41 | 74.50 | 72.94 | 73.26 | 345,194 | -0.66(-0.89%) |
Jul 14, 2021 | 75.14 | 75.28 | 73.41 | 73.92 | 364,895 | -0.74(-0.99%) |
Jul 13, 2021 | 74.52 | 75.17 | 74.47 | 74.66 | 348,885 | -0.33(-0.44%) |
Jul 12, 2021 | 75.50 | 75.50 | 74.28 | 74.99 | 383,785 | -0.09(-0.12%) |
Jul 09, 2021 | 74.39 | 75.26 | 74.02 | 75.08 | 405,456 | +1.18(+1.60%) |
Jul 08, 2021 | 73.61 | 74.97 | 73.14 | 73.90 | 258,631 | -0.80(-1.07%) |
Jul 07, 2021 | 74.89 | 75.49 | 74.07 | 74.70 | 470,841 | +0.25(+0.34%) |
Jul 06, 2021 | 75.16 | 75.36 | 73.91 | 74.45 | 419,172 | -0.47(-0.63%) |
Jul 02, 2021 | 75.57 | 75.81 | 74.92 | 74.92 | 356,214 | -0.82(-1.08%) |
Jul 01, 2021 | 75.77 | 76.79 | 75.58 | 75.74 | 360,501 | -0.12(-0.16%) |
Jun 30, 2021 | 77.60 | 77.60 | 75.29 | 75.86 | 690,219 | -2.14(-2.74%) |
Jun 29, 2021 | 79.59 | 79.59 | 77.97 | 78.00 | 321,500 | -1.49(-1.87%) |
Jun 28, 2021 | 79.08 | 80.17 | 79.00 | 79.49 | 766,786 | +0.53(+0.67%) |
Jun 25, 2021 | 77.40 | 79.26 | 76.80 | 78.96 | 1,215,333 | +1.53(+1.98%) |
Jun 24, 2021 | 77.00 | 77.46 | 76.27 | 77.43 | 307,019 | +1.10(+1.44%) |
Jun 23, 2021 | 76.52 | 77.17 | 76.31 | 76.33 | 425,918 | -0.81(-1.05%) |
Jun 22, 2021 | 77.71 | 77.87 | 76.92 | 77.14 | 304,948 | -0.76(-0.98%) |
Jun 21, 2021 | 77.45 | 78.62 | 76.84 | 77.90 | 260,838 | +0.62(+0.80%) |
Jun 18, 2021 | 78.61 | 78.77 | 77.00 | 77.28 | 460,817 | -1.64(-2.08%) |
Jun 17, 2021 | 79.13 | 80.12 | 78.45 | 78.92 | 349,407 | -0.35(-0.44%) |
Jun 16, 2021 | 78.04 | 79.45 | 78.04 | 79.27 | 628,406 | +1.27(+1.63%) |
Jun 15, 2021 | 78.44 | 78.98 | 77.82 | 78.00 | 349,026 | -0.57(-0.73%) |
Jun 14, 2021 | 78.97 | 79.61 | 78.46 | 78.57 | 372,132 | -0.67(-0.85%) |
Jun 11, 2021 | 78.52 | 79.98 | 78.45 | 79.24 | 513,150 | -0.01(-0.01%) |
Jun 10, 2021 | 78.82 | 79.60 | 77.30 | 79.25 | 934,124 | +1.05(+1.34%) |
Jun 09, 2021 | 78.60 | 79.75 | 77.09 | 78.20 | 1,360,473 | -0.20(-0.26%) |
Jun 08, 2021 | 79.80 | 80.71 | 78.21 | 78.40 | 9,954,654 | -0.96(-1.21%) |
Jun 07, 2021 | 79.39 | 80.42 | 78.06 | 79.36 | 1,479,200 | -0.04(-0.05%) |
Jun 04, 2021 | 78.09 | 80.13 | 77.39 | 79.40 | 3,408,456 | +7.84(+10.96%) |
Jun 03, 2021 | 71.69 | 71.74 | 70.54 | 71.56 | 186,474 | -0.48(-0.67%) |
Jun 02, 2021 | 72.19 | 72.59 | 71.52 | 72.04 | 294,679 | -0.02(-0.03%) |
Jun 01, 2021 | 72.10 | 72.42 | 71.66 | 72.06 | 360,137 | +0.09(+0.13%) |
May 28, 2021 | 72.01 | 72.67 | 71.20 | 71.97 | 378,561 | +0.62(+0.87%) |
May 27, 2021 | 70.53 | 71.85 | 70.14 | 71.35 | 381,310 | +1.00(+1.42%) |
May 26, 2021 | 71.29 | 72.21 | 70.34 | 70.35 | 494,417 | -0.66(-0.93%) |
May 25, 2021 | 71.78 | 72.31 | 70.95 | 71.01 | 331,958 | -0.55(-0.77%) |
May 24, 2021 | 69.31 | 71.57 | 69.06 | 71.56 | 394,011 | +3.09(+4.51%) |
May 21, 2021 | 69.43 | 69.80 | 68.45 | 68.47 | 295,712 | -0.70(-1.01%) |
May 20, 2021 | 67.84 | 69.45 | 67.70 | 69.17 | 575,805 | +1.50(+2.22%) |
May 19, 2021 | 65.10 | 67.84 | 64.75 | 67.67 | 400,139 | +1.51(+2.28%) |
May 18, 2021 | 67.02 | 67.59 | 66.12 | 66.16 | 366,628 | -0.16(-0.24%) |
May 17, 2021 | 67.12 | 67.84 | 65.42 | 66.32 | 301,468 | -1.46(-2.15%) |
May 14, 2021 | 66.03 | 68.31 | 65.37 | 67.78 | 283,960 | +2.39(+3.65%) |
May 13, 2021 | 65.32 | 66.30 | 64.70 | 65.39 | 330,343 | +0.21(+0.32%) |
May 12, 2021 | 66.82 | 67.27 | 64.82 | 65.18 | 546,230 | -2.28(-3.38%) |
May 11, 2021 | 66.41 | 67.97 | 66.01 | 67.46 | 336,638 | +0.10(+0.15%) |
May 10, 2021 | 68.11 | 69.09 | 67.31 | 67.36 | 375,786 | -1.23(-1.79%) |
May 07, 2021 | 70.71 | 72.86 | 68.49 | 68.59 | 730,936 | -2.12(-3.00%) |
May 06, 2021 | 70.68 | 71.32 | 69.98 | 70.71 | 667,463 | +0.04(+0.06%) |
May 05, 2021 | 71.82 | 71.95 | 70.59 | 70.67 | 237,893 | -0.76(-1.06%) |
May 04, 2021 | 71.82 | 72.08 | 70.94 | 71.43 | 360,277 | -0.98(-1.35%) |