Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.97 | 79.95 | 77.76 | 78.99 | 3,432,537 | +0.61(+0.78%) |
Jul 29, 2021 | 78.85 | 78.85 | 77.07 | 78.37 | 1,125,047 | +0.54(+0.69%) |
Jul 28, 2021 | 76.59 | 78.25 | 76.50 | 77.84 | 1,598,717 | +1.28(+1.67%) |
Jul 27, 2021 | 77.28 | 77.35 | 74.72 | 76.56 | 2,349,346 | -0.98(-1.26%) |
Jul 26, 2021 | 77.05 | 78.46 | 77.05 | 77.54 | 2,745,140 | +0.71(+0.92%) |
Jul 23, 2021 | 74.79 | 76.94 | 74.75 | 76.83 | 3,029,812 | +2.10(+2.81%) |
Jul 22, 2021 | 74.13 | 75.35 | 73.66 | 74.73 | 2,569,464 | +0.49(+0.65%) |
Jul 21, 2021 | 73.48 | 75.49 | 70.88 | 74.24 | 7,127,120 | -2.60(-3.38%) |
Jul 20, 2021 | 75.72 | 77.31 | 75.55 | 76.84 | 2,747,324 | +1.08(+1.42%) |
Jul 19, 2021 | 74.64 | 75.89 | 73.82 | 75.76 | 2,156,295 | -0.15(-0.20%) |
Jul 16, 2021 | 77.65 | 78.18 | 75.56 | 75.91 | 1,793,542 | -1.52(-1.96%) |
Jul 15, 2021 | 81.40 | 81.54 | 76.81 | 77.43 | 2,376,767 | -3.12(-3.87%) |
Jul 14, 2021 | 80.44 | 81.19 | 79.85 | 80.55 | 1,668,399 | +1.01(+1.27%) |
Jul 13, 2021 | 79.09 | 80.26 | 78.68 | 79.54 | 1,762,591 | -0.43(-0.54%) |
Jul 12, 2021 | 79.50 | 80.38 | 78.88 | 79.97 | 1,540,127 | +0.92(+1.16%) |
Jul 09, 2021 | 78.68 | 79.64 | 78.23 | 79.06 | 1,599,099 | +1.31(+1.69%) |
Jul 08, 2021 | 76.40 | 79.08 | 76.02 | 77.75 | 2,107,626 | -1.19(-1.50%) |
Jul 07, 2021 | 77.35 | 79.15 | 76.88 | 78.93 | 2,405,212 | +1.97(+2.56%) |
Jul 06, 2021 | 77.93 | 78.74 | 76.51 | 76.96 | 1,923,754 | -1.26(-1.61%) |
Jul 02, 2021 | 78.14 | 78.35 | 77.11 | 78.22 | 1,440,667 | +0.37(+0.47%) |
Jul 01, 2021 | 79.18 | 79.44 | 77.74 | 77.85 | 1,834,543 | -1.18(-1.49%) |
Jun 30, 2021 | 79.58 | 79.81 | 78.25 | 79.03 | 1,706,322 | +0.22(+0.29%) |
Jun 29, 2021 | 77.75 | 78.93 | 77.57 | 78.81 | 1,935,573 | +1.32(+1.71%) |
Jun 28, 2021 | 77.75 | 78.29 | 77.30 | 77.48 | 1,589,167 | -0.26(-0.34%) |
Jun 25, 2021 | 77.51 | 78.82 | 77.39 | 77.75 | 1,922,425 | +0.10(+0.13%) |
Jun 24, 2021 | 78.08 | 78.08 | 76.85 | 77.65 | 2,227,413 | +1.47(+1.92%) |
Jun 23, 2021 | 76.21 | 77.29 | 75.44 | 76.18 | 2,518,480 | +0.23(+0.31%) |
Jun 22, 2021 | 76.69 | 76.72 | 75.22 | 75.95 | 2,736,616 | -0.73(-0.95%) |
Jun 21, 2021 | 77.65 | 77.90 | 76.11 | 76.68 | 2,939,014 | +0.01(+0.01%) |
Jun 18, 2021 | 78.02 | 78.98 | 76.40 | 76.67 | 5,375,727 | -3.16(-3.96%) |
Jun 17, 2021 | 82.69 | 83.20 | 78.75 | 79.83 | 4,230,342 | -3.48(-4.18%) |
Jun 16, 2021 | 84.26 | 84.73 | 83.03 | 83.31 | 2,047,242 | -1.12(-1.33%) |
Jun 15, 2021 | 85.49 | 86.01 | 84.28 | 84.43 | 1,538,459 | -0.65(-0.76%) |
Jun 14, 2021 | 86.97 | 87.19 | 84.51 | 85.08 | 2,246,067 | -1.90(-2.18%) |
Jun 11, 2021 | 87.98 | 89.29 | 86.30 | 86.98 | 2,579,512 | -0.62(-0.71%) |
Jun 10, 2021 | 89.61 | 90.01 | 87.02 | 87.60 | 2,342,421 | -1.68(-1.88%) |
Jun 09, 2021 | 91.36 | 91.36 | 89.25 | 89.28 | 2,541,696 | -1.35(-1.49%) |
Jun 08, 2021 | 89.06 | 90.95 | 87.07 | 90.63 | 3,561,083 | +1.96(+2.21%) |
Jun 07, 2021 | 89.61 | 89.65 | 87.76 | 88.67 | 1,929,676 | -0.42(-0.47%) |
Jun 04, 2021 | 88.18 | 89.44 | 87.83 | 89.09 | 1,390,771 | +1.39(+1.59%) |
Jun 03, 2021 | 86.64 | 88.07 | 86.34 | 87.70 | 1,548,724 | -0.41(-0.47%) |
Jun 02, 2021 | 88.87 | 90.23 | 87.68 | 88.11 | 2,400,396 | -0.20(-0.22%) |
Jun 01, 2021 | 88.22 | 88.86 | 86.74 | 88.31 | 2,464,251 | +2.25(+2.61%) |
May 28, 2021 | 88.13 | 88.13 | 85.34 | 86.06 | 2,596,393 | -0.61(-0.71%) |
May 27, 2021 | 87.34 | 88.08 | 86.08 | 86.67 | 3,621,526 | -0.32(-0.37%) |
May 26, 2021 | 85.02 | 87.01 | 84.24 | 86.99 | 2,880,995 | +2.96(+3.52%) |
May 25, 2021 | 88.23 | 88.47 | 83.66 | 84.04 | 3,610,059 | -4.18(-4.74%) |
May 24, 2021 | 85.58 | 89.52 | 84.45 | 88.22 | 3,855,876 | +3.80(+4.50%) |
May 21, 2021 | 85.38 | 86.77 | 83.93 | 84.41 | 3,732,812 | -2.61(-3.00%) |
May 20, 2021 | 90.78 | 91.68 | 85.83 | 87.02 | 3,655,405 | -2.46(-2.75%) |
May 19, 2021 | 85.18 | 89.81 | 82.40 | 89.48 | 5,145,954 | -1.45(-1.59%) |
May 18, 2021 | 94.15 | 94.51 | 90.31 | 90.93 | 5,046,396 | -2.75(-2.94%) |
May 17, 2021 | 87.42 | 95.47 | 87.37 | 93.68 | 11,508,784 | +5.63(+6.39%) |
May 14, 2021 | 79.54 | 89.04 | 79.47 | 88.05 | 10,397,755 | +9.74(+12.44%) |
May 13, 2021 | 76.41 | 78.89 | 76.24 | 78.31 | 3,429,626 | +2.44(+3.22%) |
May 12, 2021 | 77.21 | 77.93 | 75.40 | 75.87 | 3,537,241 | -2.11(-2.71%) |
May 11, 2021 | 78.38 | 80.10 | 76.98 | 77.98 | 5,845,831 | -2.30(-2.87%) |
May 10, 2021 | 82.48 | 81.68 | 79.24 | 80.28 | 5,083,471 | -1.40(-1.71%) |
May 07, 2021 | 80.34 | 82.06 | 78.84 | 81.68 | 5,195,442 | +1.40(+1.74%) |
May 06, 2021 | 79.32 | 80.30 | 78.32 | 80.28 | 4,046,097 | +1.39(+1.76%) |
May 05, 2021 | 79.70 | 79.88 | 77.90 | 78.89 | 4,301,080 | -0.04(-0.06%) |
May 04, 2021 | 81.31 | 81.31 | 77.50 | 78.93 | 6,605,732 | -2.78(-3.41%) |