Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.01 | 84.73 | 83.50 | 83.75 | 8,284,593 | -0.47(-0.56%) |
Jul 29, 2021 | 84.27 | 84.83 | 83.93 | 84.23 | 6,451,504 | +0.43(+0.52%) |
Jul 28, 2021 | 84.49 | 84.53 | 83.74 | 83.79 | 6,655,528 | -0.60(-0.71%) |
Jul 27, 2021 | 84.35 | 85.16 | 83.74 | 84.39 | 8,807,033 | -0.06(-0.07%) |
Jul 26, 2021 | 84.04 | 84.68 | 83.30 | 84.45 | 10,875,073 | +0.16(+0.19%) |
Jul 23, 2021 | 87.46 | 87.66 | 83.73 | 84.28 | 13,193,411 | -2.88(-3.31%) |
Jul 22, 2021 | 86.50 | 87.60 | 86.20 | 87.17 | 14,190,484 | +0.96(+1.11%) |
Jul 21, 2021 | 85.44 | 86.74 | 85.02 | 86.21 | 13,637,955 | +0.99(+1.16%) |
Jul 20, 2021 | 83.72 | 85.59 | 83.64 | 85.22 | 13,330,000 | +1.61(+1.93%) |
Jul 19, 2021 | 83.53 | 84.46 | 82.84 | 83.60 | 16,251,154 | -0.49(-0.58%) |
Jul 16, 2021 | 83.38 | 85.04 | 83.16 | 84.09 | 15,208,265 | +1.20(+1.45%) |
Jul 15, 2021 | 84.68 | 85.32 | 82.19 | 82.89 | 19,045,320 | -1.96(-2.31%) |
Jul 14, 2021 | 83.70 | 85.23 | 83.29 | 84.85 | 13,868,305 | +1.47(+1.76%) |
Jul 13, 2021 | 83.03 | 84.20 | 82.86 | 83.38 | 13,407,900 | -0.01(-0.01%) |
Jul 12, 2021 | 83.82 | 85.08 | 83.28 | 83.39 | 16,787,942 | -0.65(-0.77%) |
Jul 09, 2021 | 82.24 | 84.65 | 82.14 | 84.04 | 16,379,474 | +2.08(+2.54%) |
Jul 08, 2021 | 81.42 | 83.21 | 81.07 | 81.96 | 17,108,148 | -0.48(-0.58%) |
Jul 07, 2021 | 79.65 | 83.48 | 79.44 | 82.44 | 21,890,770 | +2.88(+3.62%) |
Jul 06, 2021 | 78.14 | 80.09 | 77.91 | 79.56 | 14,827,804 | +1.21(+1.54%) |
Jul 02, 2021 | 76.08 | 78.77 | 75.99 | 78.35 | 15,933,719 | +2.18(+2.87%) |
Jul 01, 2021 | 74.68 | 76.25 | 74.61 | 76.17 | 13,687,612 | +1.63(+2.18%) |
Jun 30, 2021 | 74.30 | 74.90 | 74.29 | 74.54 | 8,248,757 | -0.25(-0.33%) |
Jun 29, 2021 | 75.21 | 75.26 | 74.52 | 74.79 | 5,629,711 | -0.38(-0.51%) |
Jun 28, 2021 | 75.16 | 75.62 | 75.01 | 75.17 | 5,851,104 | +0.04(+0.05%) |
Jun 25, 2021 | 74.72 | 75.28 | 74.28 | 75.14 | 13,413,487 | +0.69(+0.93%) |
Jun 24, 2021 | 75.32 | 75.61 | 74.32 | 74.45 | 10,049,270 | -0.34(-0.46%) |
Jun 23, 2021 | 75.42 | 75.53 | 74.75 | 74.79 | 7,618,797 | -0.56(-0.74%) |
Jun 22, 2021 | 74.75 | 75.83 | 74.37 | 75.35 | 10,278,111 | +0.66(+0.88%) |
Jun 21, 2021 | 73.36 | 74.79 | 73.31 | 74.69 | 9,316,992 | +1.69(+2.31%) |
Jun 18, 2021 | 73.64 | 73.65 | 72.76 | 73.00 | 23,517,984 | -1.27(-1.71%) |
Jun 17, 2021 | 73.76 | 74.45 | 73.32 | 74.27 | 15,490,607 | +0.46(+0.62%) |
Jun 16, 2021 | 74.69 | 75.22 | 72.68 | 73.81 | 38,158,640 | -4.37(-5.59%) |
Jun 15, 2021 | 78.53 | 79.01 | 77.90 | 78.18 | 17,984,522 | -0.94(-1.19%) |
Jun 14, 2021 | 79.48 | 79.58 | 78.65 | 79.12 | 10,622,590 | -0.27(-0.34%) |
Jun 11, 2021 | 78.51 | 79.71 | 78.37 | 79.39 | 11,556,246 | +0.57(+0.73%) |
Jun 10, 2021 | 80.65 | 80.88 | 78.25 | 78.81 | 17,417,270 | -2.13(-2.63%) |
Jun 09, 2021 | 81.01 | 81.24 | 80.47 | 80.94 | 10,148,847 | -0.09(-0.11%) |
Jun 08, 2021 | 80.47 | 81.43 | 80.44 | 81.02 | 11,213,931 | +0.64(+0.80%) |
Jun 07, 2021 | 79.43 | 80.68 | 79.34 | 80.38 | 10,907,059 | +1.01(+1.27%) |
Jun 04, 2021 | 77.97 | 80.40 | 77.92 | 79.38 | 15,144,702 | +1.72(+2.22%) |
Jun 03, 2021 | 76.42 | 78.01 | 76.27 | 77.65 | 12,570,241 | +0.79(+1.02%) |
Jun 02, 2021 | 76.32 | 77.50 | 76.14 | 76.87 | 12,791,384 | +0.67(+0.88%) |
Jun 01, 2021 | 76.21 | 76.45 | 75.15 | 76.20 | 10,949,534 | +0.79(+1.05%) |
May 28, 2021 | 75.60 | 76.00 | 75.34 | 75.40 | 7,236,548 | -0.23(-0.30%) |
May 27, 2021 | 76.13 | 76.66 | 75.50 | 75.63 | 13,436,962 | -0.27(-0.35%) |
May 26, 2021 | 75.26 | 76.01 | 75.22 | 75.90 | 13,419,452 | +0.41(+0.55%) |
May 25, 2021 | 76.24 | 76.30 | 75.32 | 75.49 | 7,477,107 | -0.53(-0.69%) |
May 24, 2021 | 76.12 | 76.49 | 75.79 | 76.02 | 7,356,229 | +0.34(+0.44%) |
May 21, 2021 | 75.83 | 76.47 | 75.63 | 75.68 | 9,019,175 | +0.30(+0.39%) |
May 20, 2021 | 75.60 | 75.96 | 75.35 | 75.38 | 9,192,033 | -0.02(-0.03%) |
May 19, 2021 | 74.50 | 75.43 | 74.26 | 75.40 | 8,526,259 | +0.05(+0.06%) |
May 18, 2021 | 75.64 | 76.10 | 75.07 | 75.36 | 6,956,765 | -0.37(-0.49%) |
May 17, 2021 | 75.54 | 76.16 | 75.51 | 75.73 | 6,931,407 | +0.18(+0.24%) |
May 14, 2021 | 74.81 | 75.70 | 74.81 | 75.55 | 9,433,157 | +0.72(+0.96%) |
May 13, 2021 | 74.24 | 75.12 | 73.62 | 74.83 | 11,988,268 | +1.33(+1.81%) |
May 12, 2021 | 74.28 | 74.88 | 73.46 | 73.50 | 12,846,994 | -0.90(-1.21%) |
May 11, 2021 | 76.25 | 76.51 | 73.98 | 74.40 | 13,554,390 | -2.36(-3.07%) |
May 10, 2021 | 75.43 | 77.30 | 75.27 | 76.75 | 18,131,628 | -0.24(-0.31%) |
May 07, 2021 | 76.43 | 77.13 | 75.25 | 76.99 | 14,696,247 | +0.63(+0.83%) |
May 06, 2021 | 75.82 | 76.57 | 75.23 | 76.36 | 14,712,903 | +0.53(+0.69%) |
May 05, 2021 | 75.49 | 76.45 | 75.10 | 75.83 | 12,776,823 | +0.63(+0.84%) |
May 04, 2021 | 73.80 | 75.36 | 73.67 | 75.20 | 15,991,499 | +1.15(+1.55%) |