Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.70 | 76.65 | 74.64 | 76.11 | 12,813,583 | +0.47(+0.62%) |
Jul 29, 2021 | 74.66 | 75.68 | 74.53 | 75.64 | 14,799,200 | +1.50(+2.03%) |
Jul 28, 2021 | 73.15 | 74.59 | 72.99 | 74.13 | 14,617,379 | +1.30(+1.78%) |
Jul 27, 2021 | 73.39 | 73.39 | 71.15 | 72.84 | 24,387,512 | -2.03(-2.71%) |
Jul 26, 2021 | 74.39 | 76.03 | 74.10 | 74.87 | 12,247,012 | +0.35(+0.47%) |
Jul 23, 2021 | 74.50 | 74.62 | 73.49 | 74.52 | 12,580,844 | +0.40(+0.54%) |
Jul 22, 2021 | 74.80 | 74.82 | 73.07 | 74.12 | 19,396,490 | -1.63(-2.15%) |
Jul 21, 2021 | 73.94 | 75.79 | 73.93 | 75.74 | 16,283,620 | +1.77(+2.39%) |
Jul 20, 2021 | 73.26 | 74.50 | 72.39 | 73.98 | 15,132,552 | +0.79(+1.09%) |
Jul 19, 2021 | 72.46 | 73.28 | 71.83 | 73.18 | 23,876,328 | -0.42(-0.57%) |
Jul 16, 2021 | 75.70 | 76.15 | 73.44 | 73.61 | 19,497,336 | -1.87(-2.48%) |
Jul 15, 2021 | 76.87 | 76.99 | 74.91 | 75.48 | 16,926,888 | -1.54(-2.00%) |
Jul 14, 2021 | 77.86 | 79.25 | 76.85 | 77.02 | 16,248,255 | +0.04(+0.05%) |
Jul 13, 2021 | 77.80 | 78.01 | 76.64 | 76.98 | 14,531,454 | -1.09(-1.40%) |
Jul 12, 2021 | 77.28 | 78.24 | 76.25 | 78.07 | 12,866,198 | +0.80(+1.04%) |
Jul 09, 2021 | 75.96 | 77.47 | 75.29 | 77.27 | 15,735,852 | +1.60(+2.11%) |
Jul 08, 2021 | 74.82 | 76.42 | 74.54 | 75.67 | 23,540,624 | -1.09(-1.42%) |
Jul 07, 2021 | 80.16 | 80.28 | 76.49 | 76.75 | 23,451,582 | -2.81(-3.53%) |
Jul 06, 2021 | 79.28 | 80.01 | 78.27 | 79.56 | 21,523,386 | +0.74(+0.93%) |
Jul 02, 2021 | 79.10 | 79.37 | 77.41 | 78.83 | 23,144,734 | +0.22(+0.27%) |
Jul 01, 2021 | 80.70 | 80.71 | 78.41 | 78.61 | 54,260,748 | -4.78(-5.73%) |
Jun 30, 2021 | 83.26 | 83.80 | 81.87 | 83.39 | 41,256,360 | +2.01(+2.47%) |
Jun 29, 2021 | 81.98 | 82.27 | 80.34 | 81.38 | 18,861,720 | -0.44(-0.54%) |
Jun 28, 2021 | 81.08 | 82.03 | 80.62 | 81.82 | 18,701,210 | +1.32(+1.65%) |
Jun 25, 2021 | 80.04 | 81.29 | 79.57 | 80.49 | 20,027,924 | +1.42(+1.80%) |
Jun 24, 2021 | 78.92 | 79.38 | 78.42 | 79.07 | 16,002,697 | +1.53(+1.97%) |
Jun 23, 2021 | 76.64 | 78.37 | 76.61 | 77.54 | 16,975,962 | +1.33(+1.75%) |
Jun 22, 2021 | 76.16 | 76.81 | 75.60 | 76.21 | 17,084,930 | +0.58(+0.77%) |
Jun 21, 2021 | 75.41 | 75.84 | 74.29 | 75.63 | 20,176,904 | +0.12(+0.16%) |
Jun 18, 2021 | 77.42 | 77.80 | 74.70 | 75.51 | 40,744,680 | -3.62(-4.58%) |
Jun 17, 2021 | 78.21 | 79.91 | 77.88 | 79.13 | 16,297,935 | +0.15(+0.19%) |
Jun 16, 2021 | 81.18 | 81.55 | 78.62 | 78.98 | 18,447,538 | -1.66(-2.06%) |
Jun 15, 2021 | 79.13 | 81.36 | 78.42 | 80.64 | 22,732,190 | +1.66(+2.10%) |
Jun 14, 2021 | 78.01 | 79.42 | 77.88 | 78.98 | 14,568,351 | +1.13(+1.45%) |
Jun 11, 2021 | 78.57 | 79.25 | 77.73 | 77.85 | 12,917,647 | +0.06(+0.08%) |
Jun 10, 2021 | 77.91 | 79.33 | 77.05 | 77.80 | 23,113,758 | +0.61(+0.79%) |
Jun 09, 2021 | 78.67 | 79.05 | 77.05 | 77.19 | 21,836,462 | -1.83(-2.32%) |
Jun 08, 2021 | 83.38 | 83.38 | 78.51 | 79.02 | 30,219,084 | -3.44(-4.18%) |
Jun 07, 2021 | 81.63 | 82.65 | 81.10 | 82.47 | 9,165,045 | +0.27(+0.33%) |
Jun 04, 2021 | 81.42 | 82.79 | 81.30 | 82.19 | 12,831,473 | +1.70(+2.11%) |
Jun 03, 2021 | 82.11 | 82.50 | 80.36 | 80.49 | 15,016,464 | -2.27(-2.74%) |
Jun 02, 2021 | 82.81 | 83.23 | 81.89 | 82.76 | 10,506,272 | +0.19(+0.23%) |
Jun 01, 2021 | 83.33 | 84.15 | 82.05 | 82.57 | 11,274,924 | +0.01(+0.01%) |
May 28, 2021 | 82.64 | 83.14 | 81.66 | 82.56 | 11,546,578 | +0.21(+0.25%) |
May 27, 2021 | 80.92 | 83.16 | 80.79 | 82.36 | 22,705,436 | +1.66(+2.06%) |
May 26, 2021 | 80.05 | 80.90 | 79.50 | 80.70 | 12,848,316 | +0.99(+1.24%) |
May 25, 2021 | 82.00 | 82.14 | 78.22 | 79.71 | 26,763,832 | -1.64(-2.01%) |
May 24, 2021 | 79.89 | 82.05 | 79.84 | 81.35 | 16,020,946 | +2.14(+2.70%) |
May 21, 2021 | 80.24 | 80.45 | 78.86 | 79.21 | 13,326,539 | -0.40(-0.51%) |
May 20, 2021 | 78.99 | 79.96 | 78.03 | 79.61 | 17,416,190 | +1.18(+1.50%) |
May 19, 2021 | 75.76 | 78.77 | 74.73 | 78.43 | 27,814,524 | +1.03(+1.33%) |
May 18, 2021 | 79.04 | 79.40 | 77.32 | 77.40 | 21,287,842 | -1.48(-1.88%) |
May 17, 2021 | 77.62 | 78.91 | 76.26 | 78.88 | 15,290,134 | +0.68(+0.87%) |
May 14, 2021 | 77.31 | 78.64 | 75.64 | 78.21 | 18,589,286 | +2.46(+3.25%) |
May 13, 2021 | 76.51 | 77.39 | 75.10 | 75.74 | 20,531,064 | +0.38(+0.51%) |
May 12, 2021 | 77.66 | 78.47 | 74.98 | 75.36 | 23,913,762 | -3.81(-4.81%) |
May 11, 2021 | 75.82 | 79.25 | 75.38 | 79.17 | 23,892,498 | -0.17(-0.21%) |
May 10, 2021 | 83.36 | 83.41 | 79.29 | 79.34 | 25,317,126 | -5.03(-5.97%) |
May 07, 2021 | 84.30 | 84.70 | 83.40 | 84.37 | 12,989,365 | +1.16(+1.39%) |
May 06, 2021 | 83.27 | 83.53 | 81.72 | 83.21 | 14,214,361 | -0.34(-0.41%) |
May 05, 2021 | 83.89 | 84.34 | 82.47 | 83.56 | 13,421,190 | +0.73(+0.88%) |
May 04, 2021 | 82.56 | 83.84 | 80.49 | 82.83 | 18,181,690 | -0.60(-0.72%) |