Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.51 | 84.22 | 82.99 | 83.25 | 8,334,795 | -0.47(-0.56%) |
Jul 29, 2021 | 83.77 | 84.32 | 83.43 | 83.72 | 6,490,598 | +0.43(+0.52%) |
Jul 28, 2021 | 83.98 | 84.02 | 83.23 | 83.29 | 6,695,859 | -0.59(-0.71%) |
Jul 27, 2021 | 83.84 | 84.65 | 83.23 | 83.88 | 8,860,401 | -0.06(-0.07%) |
Jul 26, 2021 | 83.54 | 84.17 | 82.80 | 83.94 | 10,940,972 | +0.16(+0.19%) |
Jul 23, 2021 | 86.93 | 87.13 | 83.23 | 83.78 | 13,273,359 | -2.87(-3.31%) |
Jul 22, 2021 | 85.98 | 87.07 | 85.68 | 86.64 | 14,276,474 | +0.96(+1.11%) |
Jul 21, 2021 | 84.92 | 86.22 | 84.51 | 85.69 | 13,720,597 | +0.98(+1.16%) |
Jul 20, 2021 | 83.21 | 85.08 | 83.14 | 84.70 | 13,410,775 | +1.60(+1.93%) |
Jul 19, 2021 | 83.03 | 83.95 | 82.34 | 83.10 | 16,349,631 | -0.49(-0.58%) |
Jul 16, 2021 | 82.88 | 84.53 | 82.66 | 83.58 | 15,300,422 | +1.19(+1.45%) |
Jul 15, 2021 | 84.17 | 84.81 | 81.69 | 82.39 | 19,160,730 | -1.95(-2.31%) |
Jul 14, 2021 | 83.19 | 84.71 | 82.79 | 84.34 | 13,952,343 | +1.46(+1.76%) |
Jul 13, 2021 | 82.53 | 83.70 | 82.36 | 82.88 | 13,489,148 | -0.01(-0.01%) |
Jul 12, 2021 | 83.32 | 84.57 | 82.78 | 82.89 | 16,889,672 | -0.65(-0.77%) |
Jul 09, 2021 | 81.75 | 84.14 | 81.65 | 83.53 | 16,478,728 | +2.07(+2.54%) |
Jul 08, 2021 | 80.93 | 82.71 | 80.58 | 81.47 | 17,211,818 | -0.48(-0.58%) |
Jul 07, 2021 | 79.17 | 82.97 | 78.97 | 81.95 | 22,023,422 | +2.87(+3.62%) |
Jul 06, 2021 | 77.67 | 79.60 | 77.44 | 79.08 | 14,917,656 | +1.20(+1.54%) |
Jul 02, 2021 | 75.62 | 78.30 | 75.53 | 77.88 | 16,030,272 | +2.17(+2.87%) |
Jul 01, 2021 | 74.23 | 75.79 | 74.16 | 75.71 | 13,770,554 | +1.62(+2.18%) |
Jun 30, 2021 | 73.85 | 74.44 | 73.84 | 74.09 | 8,298,742 | -0.25(-0.33%) |
Jun 29, 2021 | 74.76 | 74.81 | 74.07 | 74.34 | 5,663,826 | -0.38(-0.51%) |
Jun 28, 2021 | 74.71 | 75.16 | 74.56 | 74.72 | 5,886,560 | +0.04(+0.05%) |
Jun 25, 2021 | 74.27 | 74.83 | 73.83 | 74.68 | 13,494,768 | +0.69(+0.93%) |
Jun 24, 2021 | 74.86 | 75.16 | 73.87 | 74.00 | 10,110,165 | -0.34(-0.46%) |
Jun 23, 2021 | 74.97 | 75.07 | 74.30 | 74.34 | 7,664,964 | -0.55(-0.74%) |
Jun 22, 2021 | 74.30 | 75.38 | 73.92 | 74.89 | 10,340,393 | +0.66(+0.88%) |
Jun 21, 2021 | 72.92 | 74.34 | 72.86 | 74.24 | 9,373,450 | +1.68(+2.31%) |
Jun 18, 2021 | 73.20 | 73.21 | 72.32 | 72.56 | 23,660,494 | -1.27(-1.71%) |
Jun 17, 2021 | 73.31 | 74.00 | 72.87 | 73.83 | 15,584,475 | +0.46(+0.62%) |
Jun 16, 2021 | 74.24 | 74.77 | 72.25 | 73.37 | 38,389,868 | -4.34(-5.59%) |
Jun 15, 2021 | 78.05 | 78.54 | 77.43 | 77.71 | 18,093,502 | -0.93(-1.19%) |
Jun 14, 2021 | 79.00 | 79.10 | 78.18 | 78.64 | 10,686,959 | -0.27(-0.34%) |
Jun 11, 2021 | 78.03 | 79.23 | 77.90 | 78.91 | 11,626,273 | +0.57(+0.73%) |
Jun 10, 2021 | 80.17 | 80.39 | 77.78 | 78.34 | 17,522,814 | -2.11(-2.63%) |
Jun 09, 2021 | 80.53 | 80.75 | 79.98 | 80.45 | 10,210,346 | -0.09(-0.11%) |
Jun 08, 2021 | 79.98 | 80.94 | 79.95 | 80.54 | 11,281,884 | +0.64(+0.80%) |
Jun 07, 2021 | 78.95 | 80.19 | 78.86 | 79.90 | 10,973,152 | +1.00(+1.27%) |
Jun 04, 2021 | 77.50 | 79.92 | 77.45 | 78.90 | 15,236,474 | +1.71(+2.22%) |
Jun 03, 2021 | 75.96 | 77.54 | 75.82 | 77.19 | 12,646,413 | +0.78(+1.02%) |
Jun 02, 2021 | 75.86 | 77.03 | 75.68 | 76.41 | 12,868,896 | +0.67(+0.88%) |
Jun 01, 2021 | 75.75 | 75.99 | 74.70 | 75.74 | 11,015,885 | +0.79(+1.05%) |
May 28, 2021 | 75.15 | 75.54 | 74.88 | 74.95 | 7,280,399 | -0.23(-0.30%) |
May 27, 2021 | 75.67 | 76.20 | 75.04 | 75.18 | 13,518,385 | -0.27(-0.35%) |
May 26, 2021 | 74.81 | 75.55 | 74.77 | 75.44 | 13,500,769 | +0.41(+0.55%) |
May 25, 2021 | 75.78 | 75.84 | 74.86 | 75.03 | 7,522,416 | -0.52(-0.69%) |
May 24, 2021 | 75.66 | 76.03 | 75.33 | 75.56 | 7,400,805 | +0.33(+0.44%) |
May 21, 2021 | 75.38 | 76.01 | 75.18 | 75.23 | 9,073,829 | +0.30(+0.39%) |
May 20, 2021 | 75.15 | 75.50 | 74.89 | 74.93 | 9,247,733 | -0.02(-0.03%) |
May 19, 2021 | 74.05 | 74.98 | 73.82 | 74.95 | 8,577,925 | +0.05(+0.06%) |
May 18, 2021 | 75.19 | 75.64 | 74.62 | 74.90 | 6,998,921 | -0.37(-0.49%) |
May 17, 2021 | 75.08 | 75.70 | 75.05 | 75.27 | 6,973,409 | +0.18(+0.24%) |
May 14, 2021 | 74.36 | 75.24 | 74.36 | 75.09 | 9,490,319 | +0.71(+0.96%) |
May 13, 2021 | 73.80 | 74.66 | 73.18 | 74.38 | 12,060,913 | +1.32(+1.81%) |
May 12, 2021 | 73.84 | 74.43 | 73.02 | 73.05 | 12,924,843 | -0.89(-1.21%) |
May 11, 2021 | 75.79 | 76.05 | 73.53 | 73.95 | 13,636,525 | -2.34(-3.07%) |
May 10, 2021 | 74.98 | 76.84 | 74.82 | 76.29 | 18,241,500 | -0.24(-0.31%) |
May 07, 2021 | 75.97 | 76.66 | 74.80 | 76.53 | 14,785,302 | +0.63(+0.83%) |
May 06, 2021 | 75.37 | 76.11 | 74.78 | 75.90 | 14,802,058 | +0.52(+0.69%) |
May 05, 2021 | 75.03 | 75.99 | 74.64 | 75.38 | 12,854,246 | +0.63(+0.84%) |
May 04, 2021 | 73.36 | 74.91 | 73.23 | 74.75 | 16,088,403 | +1.14(+1.55%) |