Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.80 | 74.14 | 73.59 | 73.59 | 20,004 | -0.36(-0.48%) |
Jul 29, 2021 | 73.47 | 74.05 | 73.47 | 73.95 | 1,006 | +1.08(+1.48%) |
Jul 28, 2021 | 73.71 | 73.71 | 72.54 | 72.87 | 1,524 | -0.62(-0.84%) |
Jul 27, 2021 | 72.85 | 73.49 | 72.85 | 73.49 | 1,445 | +0.10(+0.13%) |
Jul 26, 2021 | 72.80 | 73.52 | 72.80 | 73.39 | 6,128 | +0.31(+0.42%) |
Jul 23, 2021 | 73.29 | 73.29 | 72.78 | 73.08 | 2,534 | +0.24(+0.33%) |
Jul 22, 2021 | 73.16 | 73.26 | 72.84 | 72.84 | 1,072 | -0.91(-1.24%) |
Jul 21, 2021 | 73.89 | 74.39 | 73.74 | 73.75 | 1,299 | +0.94(+1.29%) |
Jul 20, 2021 | 71.51 | 73.37 | 71.51 | 72.81 | 11,936 | +1.67(+2.34%) |
Jul 19, 2021 | 71.91 | 71.91 | 70.76 | 71.15 | 7,207 | -2.14(-2.92%) |
Jul 16, 2021 | 73.90 | 73.90 | 73.28 | 73.28 | 1,370 | -0.28(-0.38%) |
Jul 15, 2021 | 72.31 | 73.74 | 71.99 | 73.56 | 2,628 | +0.35(+0.48%) |
Jul 14, 2021 | 73.32 | 73.50 | 73.13 | 73.21 | 1,174 | -0.07(-0.09%) |
Jul 13, 2021 | 73.72 | 73.76 | 73.28 | 73.28 | 6,626 | -1.06(-1.42%) |
Jul 12, 2021 | 74.15 | 74.34 | 74.15 | 74.34 | 3,887 | +0.67(+0.91%) |
Jul 09, 2021 | 72.80 | 73.69 | 72.80 | 73.67 | 2,053 | +1.93(+2.69%) |
Jul 08, 2021 | 72.55 | 72.58 | 71.57 | 71.74 | 4,336 | -1.95(-2.65%) |
Jul 07, 2021 | 73.71 | 73.77 | 72.99 | 73.69 | 3,988 | +0.31(+0.42%) |
Jul 06, 2021 | 73.16 | 73.38 | 73.01 | 73.38 | 4,114 | -0.94(-1.27%) |
Jul 02, 2021 | 74.11 | 74.42 | 74.11 | 74.33 | 1,000 | -0.18(-0.24%) |
Jul 01, 2021 | 73.84 | 74.65 | 73.81 | 74.51 | 2,206 | +0.84(+1.14%) |
Jun 30, 2021 | 73.56 | 73.66 | 73.52 | 73.66 | 2,639 | +0.15(+0.20%) |
Jun 29, 2021 | 73.92 | 73.92 | 73.45 | 73.52 | 6,015 | -0.03(-0.04%) |
Jun 28, 2021 | 74.59 | 74.77 | 73.33 | 73.54 | 6,758 | -1.06(-1.42%) |
Jun 25, 2021 | 73.81 | 74.65 | 73.81 | 74.60 | 5,290 | +1.07(+1.46%) |
Jun 24, 2021 | 73.01 | 73.64 | 73.01 | 73.53 | 3,094 | +0.75(+1.03%) |
Jun 23, 2021 | 72.76 | 73.16 | 72.73 | 72.78 | 15,054 | -0.08(-0.10%) |
Jun 22, 2021 | 72.93 | 73.07 | 72.47 | 72.86 | 113,046 | +0.04(+0.06%) |
Jun 21, 2021 | 71.50 | 72.82 | 71.50 | 72.82 | 5,653 | +1.62(+2.27%) |
Jun 18, 2021 | 72.18 | 72.18 | 71.16 | 71.20 | 4,991 | -1.75(-2.40%) |
Jun 17, 2021 | 75.45 | 75.45 | 72.85 | 72.95 | 7,381 | -2.39(-3.17%) |
Jun 16, 2021 | 75.32 | 75.52 | 75.06 | 75.34 | 6,030 | -0.40(-0.53%) |
Jun 15, 2021 | 75.09 | 76.06 | 74.99 | 75.74 | 12,605 | +0.66(+0.88%) |
Jun 14, 2021 | 75.53 | 75.53 | 74.94 | 75.08 | 6,482 | -0.55(-0.73%) |
Jun 11, 2021 | 75.40 | 75.71 | 75.40 | 75.64 | 4,236 | +0.31(+0.41%) |
Jun 10, 2021 | 76.21 | 76.21 | 75.33 | 75.33 | 6,175 | -0.62(-0.82%) |
Jun 09, 2021 | 76.24 | 76.31 | 75.95 | 75.95 | 6,239 | -0.95(-1.24%) |
Jun 08, 2021 | 76.36 | 76.90 | 76.23 | 76.90 | 1,701 | +0.19(+0.25%) |
Jun 07, 2021 | 77.65 | 77.65 | 76.70 | 76.71 | 3,500 | -0.86(-1.11%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.98 | 77.58 | 6,698 | +0.09(+0.11%) |
Jun 03, 2021 | 77.06 | 77.76 | 77.06 | 77.49 | 6,525 | +0.11(+0.15%) |
Jun 02, 2021 | 77.46 | 77.50 | 77.31 | 77.38 | 6,680 | -0.09(-0.12%) |
Jun 01, 2021 | 77.73 | 77.91 | 77.24 | 77.47 | 24,627 | +0.40(+0.52%) |
May 28, 2021 | 76.83 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.88 | 76.13 | 76.88 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.39 | 75.96 | 75.34 | 75.85 | 132,700 | +0.45(+0.60%) |
May 25, 2021 | 76.11 | 76.19 | 75.40 | 75.40 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.48 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.45 | 5,469 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.46 | 75.94 | 76.35 | 11,545 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,214 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,633 | +1.04(+1.36%) |
May 13, 2021 | 74.67 | 76.89 | 74.50 | 76.74 | 9,116 | +1.72(+2.30%) |
May 12, 2021 | 76.20 | 76.20 | 74.97 | 75.02 | 8,747 | -1.03(-1.36%) |
May 11, 2021 | 77.37 | 77.37 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.32 | 78.73 | 77.75 | 77.75 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,681 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.89 | 76.48 | 75.41 | 76.35 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |