Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.50 | 74.38 | 72.60 | 72.70 | 74,793 | -3.32(-4.37%) |
Jul 29, 2021 | 77.02 | 77.02 | 75.89 | 76.02 | 57,063 | -0.34(-0.45%) |
Jul 28, 2021 | 76.38 | 76.80 | 75.92 | 76.36 | 52,563 | +0.86(+1.14%) |
Jul 27, 2021 | 76.66 | 76.67 | 74.26 | 75.50 | 63,504 | -1.83(-2.37%) |
Jul 26, 2021 | 77.54 | 78.54 | 77.15 | 77.33 | 46,605 | -1.21(-1.54%) |
Jul 23, 2021 | 78.78 | 78.78 | 77.62 | 78.54 | 30,076 | -0.55(-0.70%) |
Jul 22, 2021 | 79.05 | 79.33 | 78.61 | 79.09 | 27,365 | +0.13(+0.16%) |
Jul 21, 2021 | 78.24 | 79.05 | 78.24 | 78.96 | 33,638 | +0.80(+1.02%) |
Jul 20, 2021 | 76.91 | 78.46 | 76.40 | 78.16 | 38,276 | +1.63(+2.13%) |
Jul 19, 2021 | 76.03 | 76.95 | 75.25 | 76.53 | 83,534 | -0.89(-1.15%) |
Jul 16, 2021 | 78.31 | 78.56 | 77.35 | 77.42 | 29,327 | -0.49(-0.63%) |
Jul 15, 2021 | 79.13 | 79.57 | 77.12 | 77.91 | 136,237 | -1.05(-1.33%) |
Jul 14, 2021 | 81.72 | 81.91 | 78.96 | 78.96 | 65,850 | -1.94(-2.40%) |
Jul 13, 2021 | 82.15 | 82.99 | 80.90 | 80.90 | 89,988 | -1.44(-1.75%) |
Jul 12, 2021 | 83.71 | 83.77 | 81.80 | 82.34 | 525,973 | -1.19(-1.42%) |
Jul 09, 2021 | 82.39 | 84.39 | 82.39 | 83.53 | 59,355 | +2.25(+2.77%) |
Jul 08, 2021 | 81.13 | 82.23 | 79.01 | 81.28 | 103,525 | -3.49(-4.12%) |
Jul 07, 2021 | 80.82 | 86.23 | 80.46 | 84.77 | 187,064 | +4.70(+5.87%) |
Jul 06, 2021 | 79.01 | 80.47 | 78.43 | 80.07 | 55,397 | +1.06(+1.34%) |
Jul 02, 2021 | 79.46 | 79.46 | 77.98 | 79.01 | 49,611 | -0.32(-0.40%) |
Jul 01, 2021 | 80.61 | 80.61 | 78.50 | 79.33 | 238,528 | -1.54(-1.90%) |
Jun 30, 2021 | 82.17 | 82.17 | 80.82 | 80.87 | 306,242 | -1.71(-2.07%) |
Jun 29, 2021 | 82.48 | 82.67 | 81.78 | 82.58 | 41,409 | +0.08(+0.10%) |
Jun 28, 2021 | 82.24 | 82.61 | 82.01 | 82.50 | 38,294 | +0.65(+0.79%) |
Jun 25, 2021 | 82.00 | 82.28 | 81.50 | 81.85 | 59,402 | +0.28(+0.34%) |
Jun 24, 2021 | 80.88 | 82.03 | 80.87 | 81.57 | 55,263 | +1.10(+1.37%) |
Jun 23, 2021 | 79.73 | 80.74 | 79.73 | 80.47 | 41,177 | +0.78(+0.98%) |
Jun 22, 2021 | 78.56 | 79.87 | 78.54 | 79.69 | 42,366 | +0.92(+1.17%) |
Jun 21, 2021 | 78.47 | 78.96 | 77.51 | 78.77 | 43,410 | +0.25(+0.32%) |
Jun 18, 2021 | 78.77 | 79.30 | 78.05 | 78.52 | 28,714 | -0.83(-1.05%) |
Jun 17, 2021 | 78.29 | 79.45 | 78.29 | 79.35 | 31,328 | +0.84(+1.07%) |
Jun 16, 2021 | 78.28 | 78.69 | 77.49 | 78.51 | 39,081 | +0.30(+0.38%) |
Jun 15, 2021 | 79.50 | 79.50 | 77.89 | 78.21 | 70,111 | -1.05(-1.32%) |
Jun 14, 2021 | 79.16 | 79.35 | 78.84 | 79.26 | 45,966 | +0.11(+0.14%) |
Jun 11, 2021 | 79.00 | 79.37 | 78.72 | 79.15 | 23,818 | +0.23(+0.29%) |
Jun 10, 2021 | 79.02 | 79.36 | 78.50 | 78.92 | 54,981 | +0.18(+0.23%) |
Jun 09, 2021 | 79.39 | 79.97 | 78.72 | 78.74 | 43,439 | -0.43(-0.54%) |
Jun 08, 2021 | 78.37 | 79.17 | 78.11 | 79.17 | 49,113 | +1.54(+1.98%) |
Jun 07, 2021 | 76.90 | 77.73 | 76.61 | 77.63 | 27,177 | +0.87(+1.13%) |
Jun 04, 2021 | 77.06 | 77.28 | 76.62 | 76.76 | 39,721 | +0.08(+0.10%) |
Jun 03, 2021 | 78.03 | 78.34 | 76.60 | 76.68 | 309,483 | -2.71(-3.41%) |
Jun 02, 2021 | 77.06 | 79.39 | 76.44 | 79.39 | 70,367 | +2.49(+3.24%) |
Jun 01, 2021 | 76.69 | 77.18 | 76.20 | 76.90 | 56,438 | +1.18(+1.56%) |
May 28, 2021 | 76.24 | 76.59 | 75.70 | 75.72 | 24,029 | -0.24(-0.32%) |
May 27, 2021 | 76.19 | 76.38 | 75.44 | 75.96 | 44,981 | -0.03(-0.04%) |
May 26, 2021 | 75.42 | 76.28 | 75.42 | 75.99 | 36,284 | +1.12(+1.50%) |
May 25, 2021 | 75.51 | 76.24 | 74.76 | 74.87 | 35,216 | -0.06(-0.08%) |
May 24, 2021 | 74.41 | 75.30 | 73.93 | 74.93 | 40,038 | +1.05(+1.42%) |
May 21, 2021 | 74.96 | 74.96 | 73.83 | 73.88 | 51,361 | -0.72(-0.97%) |
May 20, 2021 | 73.60 | 74.82 | 73.60 | 74.60 | 58,147 | +1.31(+1.79%) |
May 19, 2021 | 72.35 | 73.31 | 71.97 | 73.29 | 64,202 | -0.59(-0.80%) |
May 18, 2021 | 73.86 | 75.00 | 73.64 | 73.88 | 78,660 | +0.67(+0.92%) |
May 17, 2021 | 72.62 | 73.22 | 72.27 | 73.21 | 91,661 | +0.36(+0.49%) |
May 14, 2021 | 71.33 | 72.91 | 71.33 | 72.85 | 55,230 | +2.29(+3.25%) |
May 13, 2021 | 72.06 | 72.45 | 69.43 | 70.56 | 136,295 | -1.34(-1.86%) |
May 12, 2021 | 73.90 | 74.30 | 71.75 | 71.90 | 97,799 | -2.94(-3.93%) |
May 11, 2021 | 72.24 | 74.94 | 71.87 | 74.84 | 79,131 | +0.20(+0.27%) |
May 10, 2021 | 76.85 | 76.97 | 74.61 | 74.64 | 434,242 | -2.87(-3.70%) |
May 07, 2021 | 77.00 | 78.44 | 77.00 | 77.51 | 80,909 | +1.17(+1.53%) |
May 06, 2021 | 77.16 | 77.16 | 75.60 | 76.34 | 108,461 | -1.48(-1.90%) |
May 05, 2021 | 78.91 | 79.29 | 77.59 | 77.82 | 357,819 | -0.67(-0.85%) |
May 04, 2021 | 79.14 | 79.40 | 77.36 | 78.49 | 72,260 | -1.50(-1.88%) |