Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.06 | 73.28 | 71.68 | 72.00 | 1,216,292 | +0.01(+0.01%) |
Jul 29, 2021 | 73.81 | 73.81 | 71.82 | 71.99 | 735,186 | -1.01(-1.38%) |
Jul 28, 2021 | 73.30 | 73.96 | 72.77 | 73.00 | 908,908 | +0.96(+1.33%) |
Jul 27, 2021 | 75.00 | 75.45 | 71.89 | 72.04 | 1,563,235 | -3.93(-5.17%) |
Jul 26, 2021 | 77.03 | 77.16 | 75.91 | 75.97 | 711,658 | -1.84(-2.36%) |
Jul 23, 2021 | 78.32 | 78.32 | 76.59 | 77.81 | 786,196 | -0.55(-0.70%) |
Jul 22, 2021 | 77.75 | 78.49 | 77.75 | 78.36 | 248,831 | +0.10(+0.13%) |
Jul 21, 2021 | 77.86 | 78.32 | 77.85 | 78.26 | 239,769 | +0.36(+0.46%) |
Jul 20, 2021 | 78.41 | 78.41 | 77.64 | 77.90 | 373,281 | -0.43(-0.55%) |
Jul 19, 2021 | 77.81 | 78.40 | 77.52 | 78.33 | 454,671 | +0.30(+0.38%) |
Jul 16, 2021 | 78.38 | 78.49 | 77.73 | 78.03 | 187,953 | -0.04(-0.05%) |
Jul 15, 2021 | 78.33 | 78.42 | 77.96 | 78.07 | 219,250 | -0.17(-0.22%) |
Jul 14, 2021 | 78.35 | 78.63 | 77.93 | 78.24 | 401,242 | +0.04(+0.05%) |
Jul 13, 2021 | 77.54 | 78.59 | 77.37 | 78.20 | 420,618 | +0.13(+0.17%) |
Jul 12, 2021 | 77.51 | 78.13 | 77.27 | 78.07 | 561,344 | +0.52(+0.67%) |
Jul 09, 2021 | 77.09 | 77.69 | 76.74 | 77.55 | 391,646 | +0.44(+0.57%) |
Jul 08, 2021 | 76.94 | 77.44 | 76.62 | 77.11 | 288,681 | -0.36(-0.46%) |
Jul 07, 2021 | 77.42 | 77.65 | 77.17 | 77.47 | 743,340 | +0.03(+0.04%) |
Jul 06, 2021 | 77.67 | 77.74 | 77.01 | 77.44 | 504,698 | -0.27(-0.35%) |
Jul 02, 2021 | 77.83 | 77.90 | 77.44 | 77.71 | 523,755 | +0.04(+0.05%) |
Jul 01, 2021 | 77.81 | 77.88 | 77.00 | 77.67 | 975,917 | -0.10(-0.13%) |
Jun 30, 2021 | 78.35 | 78.39 | 77.49 | 77.77 | 1,350,331 | -0.68(-0.87%) |
Jun 29, 2021 | 78.63 | 78.94 | 78.29 | 78.45 | 1,062,421 | -0.45(-0.57%) |
Jun 28, 2021 | 77.95 | 79.00 | 77.70 | 78.90 | 804,154 | +0.90(+1.15%) |
Jun 25, 2021 | 77.90 | 78.04 | 77.24 | 78.00 | 659,594 | +0.10(+0.13%) |
Jun 24, 2021 | 77.90 | 78.29 | 77.80 | 77.90 | 740,437 | +0.05(+0.06%) |
Jun 23, 2021 | 78.00 | 78.08 | 77.25 | 77.85 | 783,462 | -0.15(-0.19%) |
Jun 22, 2021 | 76.41 | 78.20 | 76.40 | 78.00 | 1,651,582 | +1.61(+2.11%) |
Jun 21, 2021 | 77.75 | 77.99 | 76.33 | 76.39 | 5,023,059 | +1.74(+2.33%) |
Jun 18, 2021 | 74.20 | 74.94 | 73.82 | 74.65 | 311,088 | +0.22(+0.30%) |
Jun 17, 2021 | 74.00 | 74.56 | 74.00 | 74.43 | 331,135 | +0.17(+0.23%) |
Jun 16, 2021 | 74.11 | 74.73 | 73.86 | 74.26 | 288,230 | +0.15(+0.20%) |
Jun 15, 2021 | 74.01 | 74.52 | 74.00 | 74.11 | 285,712 | +0.05(+0.07%) |
Jun 14, 2021 | 74.20 | 74.22 | 73.80 | 74.06 | 105,139 | +0.00(+0.00%) |
Jun 11, 2021 | 73.62 | 74.08 | 73.55 | 74.06 | 208,556 | -0.11(-0.15%) |
Jun 10, 2021 | 73.06 | 74.24 | 73.06 | 74.17 | 140,332 | +0.90(+1.23%) |
Jun 09, 2021 | 73.39 | 73.91 | 72.99 | 73.27 | 301,621 | +0.09(+0.12%) |
Jun 08, 2021 | 72.87 | 73.61 | 72.75 | 73.18 | 183,729 | +0.23(+0.32%) |
Jun 07, 2021 | 73.60 | 73.60 | 72.41 | 72.95 | 211,776 | -0.57(-0.78%) |
Jun 04, 2021 | 73.25 | 73.90 | 73.24 | 73.52 | 146,347 | +0.11(+0.15%) |
Jun 03, 2021 | 72.81 | 73.76 | 72.54 | 73.41 | 299,484 | +0.34(+0.47%) |
Jun 02, 2021 | 72.93 | 73.15 | 72.21 | 73.07 | 175,258 | +0.27(+0.37%) |
Jun 01, 2021 | 71.91 | 73.27 | 71.75 | 72.80 | 427,190 | +1.12(+1.56%) |
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |