Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.60 | 78.80 | 76.62 | 76.73 | 909,003 | -1.78(-2.27%) |
Jul 29, 2021 | 78.75 | 81.56 | 78.36 | 78.51 | 1,136,290 | -0.22(-0.28%) |
Jul 28, 2021 | 78.27 | 79.34 | 78.18 | 78.73 | 663,691 | +0.40(+0.51%) |
Jul 27, 2021 | 77.55 | 78.50 | 76.50 | 78.33 | 927,249 | +0.98(+1.27%) |
Jul 26, 2021 | 76.91 | 77.97 | 76.61 | 77.35 | 999,751 | +0.31(+0.40%) |
Jul 23, 2021 | 78.88 | 78.88 | 76.42 | 77.04 | 1,455,398 | -1.42(-1.81%) |
Jul 22, 2021 | 79.39 | 79.77 | 78.42 | 78.46 | 616,554 | -1.19(-1.49%) |
Jul 21, 2021 | 79.48 | 80.01 | 78.44 | 79.65 | 679,917 | +0.15(+0.19%) |
Jul 20, 2021 | 79.25 | 80.17 | 78.95 | 79.50 | 1,182,812 | +0.73(+0.93%) |
Jul 19, 2021 | 78.14 | 79.24 | 77.35 | 78.77 | 1,048,426 | -0.07(-0.09%) |
Jul 16, 2021 | 79.95 | 80.06 | 78.45 | 78.84 | 855,893 | -0.73(-0.92%) |
Jul 15, 2021 | 79.39 | 79.99 | 78.29 | 79.57 | 1,381,210 | -0.11(-0.14%) |
Jul 14, 2021 | 81.66 | 81.78 | 79.58 | 79.68 | 946,201 | -1.82(-2.23%) |
Jul 13, 2021 | 81.99 | 82.39 | 81.22 | 81.50 | 495,223 | -0.83(-1.01%) |
Jul 12, 2021 | 83.84 | 83.84 | 81.81 | 82.33 | 612,638 | -1.29(-1.54%) |
Jul 09, 2021 | 83.13 | 83.72 | 82.78 | 83.62 | 609,390 | +0.67(+0.81%) |
Jul 08, 2021 | 81.79 | 83.58 | 81.50 | 82.95 | 1,021,368 | -0.09(-0.11%) |
Jul 07, 2021 | 84.75 | 84.80 | 82.88 | 83.04 | 1,192,479 | -1.53(-1.81%) |
Jul 06, 2021 | 85.35 | 85.35 | 84.00 | 84.57 | 828,974 | -0.90(-1.05%) |
Jul 02, 2021 | 84.23 | 85.74 | 83.46 | 85.47 | 947,537 | +1.56(+1.86%) |
Jul 01, 2021 | 83.26 | 83.95 | 82.97 | 83.91 | 827,807 | +0.47(+0.56%) |
Jun 30, 2021 | 83.42 | 83.82 | 82.75 | 83.44 | 770,582 | -0.02(-0.02%) |
Jun 29, 2021 | 84.23 | 85.20 | 82.96 | 83.46 | 609,014 | -0.97(-1.15%) |
Jun 28, 2021 | 85.79 | 86.33 | 83.87 | 84.43 | 534,091 | -0.36(-0.42%) |
Jun 25, 2021 | 84.33 | 85.50 | 83.20 | 84.79 | 4,825,182 | +1.01(+1.21%) |
Jun 24, 2021 | 83.23 | 84.17 | 82.91 | 83.78 | 1,081,750 | +1.20(+1.45%) |
Jun 23, 2021 | 80.79 | 82.87 | 80.79 | 82.58 | 1,256,919 | +1.44(+1.77%) |
Jun 22, 2021 | 80.92 | 81.53 | 80.14 | 81.14 | 1,202,459 | +0.38(+0.47%) |
Jun 21, 2021 | 82.06 | 82.60 | 80.43 | 80.76 | 1,098,025 | -1.14(-1.39%) |
Jun 18, 2021 | 82.54 | 82.90 | 81.52 | 81.90 | 1,340,779 | -1.08(-1.30%) |
Jun 17, 2021 | 82.54 | 83.76 | 82.04 | 82.98 | 827,370 | +0.50(+0.61%) |
Jun 16, 2021 | 82.13 | 82.68 | 81.35 | 82.48 | 1,030,805 | +0.52(+0.63%) |
Jun 15, 2021 | 82.40 | 82.76 | 81.19 | 81.96 | 557,669 | -0.52(-0.63%) |
Jun 14, 2021 | 82.49 | 83.45 | 82.17 | 82.48 | 634,597 | +0.41(+0.50%) |
Jun 11, 2021 | 83.55 | 83.85 | 81.75 | 82.07 | 745,283 | -1.60(-1.91%) |
Jun 10, 2021 | 82.46 | 84.14 | 81.83 | 83.67 | 1,100,759 | +1.62(+1.97%) |
Jun 09, 2021 | 79.46 | 82.50 | 79.27 | 82.05 | 1,333,711 | +3.29(+4.18%) |
Jun 08, 2021 | 79.17 | 79.27 | 78.00 | 78.76 | 619,612 | +0.10(+0.13%) |
Jun 07, 2021 | 78.01 | 79.90 | 77.47 | 78.66 | 908,826 | +0.77(+0.99%) |
Jun 04, 2021 | 77.73 | 78.44 | 77.34 | 77.89 | 520,733 | +0.53(+0.69%) |
Jun 03, 2021 | 77.42 | 77.47 | 76.23 | 77.36 | 532,424 | +0.01(+0.01%) |
Jun 02, 2021 | 77.83 | 77.98 | 76.73 | 77.35 | 1,133,677 | -0.34(-0.44%) |
Jun 01, 2021 | 77.52 | 77.87 | 76.75 | 77.69 | 751,536 | +0.39(+0.50%) |
May 28, 2021 | 77.28 | 78.20 | 77.10 | 77.30 | 579,945 | -0.06(-0.08%) |
May 27, 2021 | 77.35 | 77.60 | 76.04 | 77.36 | 1,508,116 | +0.08(+0.10%) |
May 26, 2021 | 77.65 | 78.17 | 76.84 | 77.28 | 836,791 | -0.32(-0.41%) |
May 25, 2021 | 77.26 | 77.91 | 76.58 | 77.60 | 768,391 | +0.05(+0.06%) |
May 24, 2021 | 78.62 | 78.90 | 77.47 | 77.55 | 572,718 | -0.55(-0.70%) |
May 21, 2021 | 78.97 | 79.15 | 77.80 | 78.10 | 746,864 | -1.02(-1.29%) |
May 20, 2021 | 76.54 | 79.38 | 76.54 | 79.12 | 1,076,435 | +2.70(+3.53%) |
May 19, 2021 | 77.00 | 77.08 | 75.76 | 76.42 | 747,850 | -1.25(-1.61%) |
May 18, 2021 | 77.39 | 79.02 | 77.00 | 77.67 | 622,337 | +0.33(+0.43%) |
May 17, 2021 | 76.60 | 77.97 | 75.75 | 77.34 | 566,253 | +0.41(+0.53%) |
May 14, 2021 | 76.01 | 77.52 | 75.59 | 76.93 | 933,064 | +1.42(+1.88%) |
May 13, 2021 | 75.96 | 76.73 | 74.63 | 75.51 | 679,800 | -0.09(-0.12%) |
May 12, 2021 | 75.27 | 76.45 | 75.21 | 75.60 | 774,351 | -0.09(-0.12%) |
May 11, 2021 | 74.88 | 77.00 | 74.43 | 75.69 | 794,674 | -0.70(-0.92%) |
May 10, 2021 | 77.29 | 77.70 | 75.81 | 76.39 | 713,475 | -1.38(-1.77%) |
May 07, 2021 | 79.00 | 79.83 | 77.07 | 77.77 | 628,868 | -0.84(-1.07%) |
May 06, 2021 | 78.00 | 79.00 | 77.34 | 78.61 | 780,216 | +0.93(+1.20%) |
May 05, 2021 | 78.14 | 79.10 | 77.20 | 77.68 | 867,228 | -0.67(-0.86%) |
May 04, 2021 | 78.71 | 78.79 | 77.25 | 78.35 | 897,027 | -0.33(-0.42%) |