Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.01 | 71.96 | 70.74 | 71.44 | 2,474,882 | -0.04(-0.05%) |
Jul 29, 2021 | 71.17 | 72.00 | 70.76 | 71.48 | 4,261,631 | +1.09(+1.54%) |
Jul 28, 2021 | 70.17 | 70.91 | 69.30 | 70.40 | 3,771,509 | +0.24(+0.34%) |
Jul 27, 2021 | 69.95 | 70.75 | 69.06 | 70.16 | 2,484,827 | -0.62(-0.87%) |
Jul 26, 2021 | 70.49 | 70.97 | 70.15 | 70.78 | 2,194,416 | +0.41(+0.58%) |
Jul 23, 2021 | 71.03 | 71.16 | 69.89 | 70.37 | 1,947,640 | -0.21(-0.30%) |
Jul 22, 2021 | 71.09 | 71.11 | 69.74 | 70.58 | 1,751,312 | -0.41(-0.57%) |
Jul 21, 2021 | 70.52 | 71.90 | 70.46 | 70.99 | 3,792,733 | +1.10(+1.57%) |
Jul 20, 2021 | 68.99 | 70.51 | 68.80 | 69.89 | 5,051,519 | +0.85(+1.24%) |
Jul 19, 2021 | 69.94 | 70.63 | 68.60 | 69.03 | 6,361,059 | -3.22(-4.46%) |
Jul 16, 2021 | 75.47 | 75.54 | 71.69 | 72.26 | 3,764,638 | -3.17(-4.20%) |
Jul 15, 2021 | 74.96 | 75.52 | 74.62 | 75.42 | 2,648,906 | +0.04(+0.05%) |
Jul 14, 2021 | 75.40 | 76.32 | 74.90 | 75.38 | 2,965,129 | +0.41(+0.54%) |
Jul 13, 2021 | 75.43 | 75.73 | 74.55 | 74.98 | 1,941,840 | -0.32(-0.43%) |
Jul 12, 2021 | 73.78 | 75.56 | 73.37 | 75.30 | 2,825,130 | +0.89(+1.20%) |
Jul 09, 2021 | 73.82 | 74.76 | 73.35 | 74.41 | 2,398,313 | +1.76(+2.43%) |
Jul 08, 2021 | 72.46 | 73.38 | 71.90 | 72.64 | 3,610,336 | -1.07(-1.45%) |
Jul 07, 2021 | 72.67 | 73.73 | 72.37 | 73.72 | 1,987,819 | +0.64(+0.87%) |
Jul 06, 2021 | 74.25 | 74.42 | 72.45 | 73.08 | 3,321,012 | -1.62(-2.17%) |
Jul 02, 2021 | 74.47 | 74.87 | 73.80 | 74.70 | 2,143,235 | +0.18(+0.24%) |
Jul 01, 2021 | 73.98 | 74.70 | 73.58 | 74.52 | 2,410,280 | +1.13(+1.54%) |
Jun 30, 2021 | 73.01 | 73.56 | 72.89 | 73.39 | 1,962,398 | +0.27(+0.36%) |
Jun 29, 2021 | 73.64 | 74.12 | 72.87 | 73.13 | 2,283,632 | +0.01(+0.01%) |
Jun 28, 2021 | 72.62 | 73.16 | 71.63 | 73.12 | 2,206,747 | +0.55(+0.76%) |
Jun 25, 2021 | 72.85 | 74.08 | 72.37 | 72.57 | 3,650,102 | +0.13(+0.18%) |
Jun 24, 2021 | 72.82 | 73.28 | 72.30 | 72.44 | 3,743,823 | +0.16(+0.22%) |
Jun 23, 2021 | 73.01 | 73.26 | 72.24 | 72.28 | 2,284,111 | -0.58(-0.79%) |
Jun 22, 2021 | 73.54 | 73.62 | 72.64 | 72.85 | 2,226,857 | -0.46(-0.62%) |
Jun 21, 2021 | 72.86 | 74.07 | 72.75 | 73.31 | 2,300,381 | +0.84(+1.16%) |
Jun 18, 2021 | 72.66 | 73.16 | 72.21 | 72.46 | 6,656,187 | -1.28(-1.74%) |
Jun 17, 2021 | 76.04 | 76.09 | 72.61 | 73.74 | 5,121,020 | -2.28(-3.01%) |
Jun 16, 2021 | 77.15 | 77.17 | 75.50 | 76.03 | 2,256,388 | -1.30(-1.68%) |
Jun 15, 2021 | 77.64 | 77.98 | 76.95 | 77.33 | 2,530,118 | +0.01(+0.01%) |
Jun 14, 2021 | 78.12 | 78.49 | 76.78 | 77.32 | 2,848,035 | -0.93(-1.19%) |
Jun 11, 2021 | 79.03 | 79.83 | 77.98 | 78.25 | 3,378,213 | -0.27(-0.34%) |
Jun 10, 2021 | 80.49 | 80.64 | 78.49 | 78.51 | 2,135,377 | -1.29(-1.62%) |
Jun 09, 2021 | 80.14 | 80.47 | 79.52 | 79.80 | 1,592,211 | -0.64(-0.80%) |
Jun 08, 2021 | 80.09 | 80.90 | 79.28 | 80.45 | 2,509,761 | -0.11(-0.14%) |
Jun 07, 2021 | 81.54 | 81.66 | 80.06 | 80.56 | 1,825,123 | -0.57(-0.70%) |
Jun 04, 2021 | 81.34 | 81.80 | 80.36 | 81.13 | 1,785,804 | +0.19(+0.23%) |
Jun 03, 2021 | 79.97 | 81.15 | 79.59 | 80.94 | 2,619,291 | +0.70(+0.87%) |
Jun 02, 2021 | 81.11 | 81.12 | 79.95 | 80.24 | 1,876,937 | -0.76(-0.94%) |
Jun 01, 2021 | 81.07 | 81.42 | 80.16 | 81.00 | 2,337,600 | +0.80(+0.99%) |
May 28, 2021 | 80.20 | 80.68 | 79.69 | 80.20 | 2,371,602 | -0.12(-0.15%) |
May 27, 2021 | 79.95 | 80.66 | 79.52 | 80.32 | 6,597,485 | +1.39(+1.77%) |
May 26, 2021 | 78.00 | 79.05 | 77.66 | 78.93 | 3,115,606 | +0.14(+0.18%) |
May 25, 2021 | 80.56 | 81.19 | 78.65 | 78.79 | 3,331,545 | -1.76(-2.18%) |
May 24, 2021 | 79.86 | 80.88 | 79.44 | 80.55 | 2,543,719 | +1.08(+1.36%) |
May 21, 2021 | 79.88 | 80.89 | 79.41 | 79.47 | 2,688,239 | +0.04(+0.05%) |
May 20, 2021 | 79.54 | 80.16 | 78.89 | 79.43 | 3,549,358 | -0.15(-0.19%) |
May 19, 2021 | 78.93 | 80.20 | 78.91 | 79.58 | 3,314,727 | -0.82(-1.02%) |
May 18, 2021 | 80.96 | 81.46 | 80.33 | 80.40 | 5,436,261 | -0.18(-0.22%) |
May 17, 2021 | 79.00 | 80.83 | 78.88 | 80.58 | 4,860,737 | +1.95(+2.47%) |
May 14, 2021 | 77.67 | 79.04 | 77.33 | 78.64 | 3,179,076 | +1.53(+1.98%) |
May 13, 2021 | 76.19 | 78.55 | 76.19 | 77.11 | 4,520,744 | +1.24(+1.63%) |
May 12, 2021 | 78.00 | 78.20 | 75.80 | 75.87 | 2,806,513 | -2.38(-3.04%) |
May 11, 2021 | 76.98 | 78.60 | 76.92 | 78.25 | 5,061,782 | +1.09(+1.41%) |
May 10, 2021 | 78.87 | 79.15 | 77.14 | 77.16 | 4,442,792 | -1.11(-1.41%) |
May 07, 2021 | 76.56 | 78.52 | 76.19 | 78.27 | 2,993,457 | +1.37(+1.78%) |
May 06, 2021 | 76.49 | 76.99 | 75.11 | 76.90 | 3,136,726 | +0.45(+0.59%) |
May 05, 2021 | 76.17 | 77.17 | 75.25 | 76.45 | 4,043,966 | +1.34(+1.79%) |
May 04, 2021 | 72.99 | 75.26 | 71.70 | 75.10 | 5,144,262 | +1.15(+1.56%) |