Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.11 | 78.39 | 75.98 | 77.13 | 474,335 | +0.22(+0.29%) |
Jul 29, 2021 | 76.88 | 77.84 | 76.32 | 76.91 | 384,873 | +0.59(+0.77%) |
Jul 28, 2021 | 73.52 | 76.83 | 73.52 | 76.32 | 303,229 | +3.55(+4.88%) |
Jul 27, 2021 | 74.29 | 74.29 | 71.20 | 72.77 | 423,566 | -1.99(-2.66%) |
Jul 26, 2021 | 74.89 | 76.59 | 74.04 | 74.76 | 384,319 | -0.41(-0.55%) |
Jul 23, 2021 | 77.02 | 77.02 | 74.59 | 75.18 | 250,907 | -2.19(-2.84%) |
Jul 22, 2021 | 79.50 | 79.50 | 76.58 | 77.37 | 215,348 | -1.78(-2.25%) |
Jul 21, 2021 | 76.29 | 79.15 | 76.29 | 79.15 | 218,021 | +3.46(+4.57%) |
Jul 20, 2021 | 73.75 | 76.07 | 72.47 | 75.70 | 263,819 | +2.59(+3.54%) |
Jul 19, 2021 | 72.16 | 73.57 | 70.71 | 73.11 | 605,675 | -1.05(-1.42%) |
Jul 16, 2021 | 76.71 | 76.71 | 73.82 | 74.16 | 352,424 | -1.85(-2.44%) |
Jul 15, 2021 | 75.98 | 78.06 | 74.65 | 76.01 | 447,517 | -0.14(-0.18%) |
Jul 14, 2021 | 80.31 | 80.45 | 75.99 | 76.15 | 830,858 | -3.80(-4.75%) |
Jul 13, 2021 | 81.61 | 81.73 | 79.74 | 79.95 | 940,794 | -2.20(-2.68%) |
Jul 12, 2021 | 81.35 | 82.15 | 80.36 | 82.15 | 358,585 | +1.34(+1.65%) |
Jul 09, 2021 | 80.76 | 81.01 | 79.41 | 80.81 | 335,079 | +0.92(+1.15%) |
Jul 08, 2021 | 78.03 | 80.31 | 76.89 | 79.89 | 351,594 | -0.89(-1.11%) |
Jul 07, 2021 | 83.47 | 84.08 | 80.02 | 80.78 | 639,421 | -2.06(-2.49%) |
Jul 06, 2021 | 83.36 | 84.08 | 82.02 | 82.85 | 1,005,863 | -0.53(-0.64%) |
Jul 02, 2021 | 85.27 | 85.61 | 83.11 | 83.38 | 417,306 | -1.64(-1.93%) |
Jul 01, 2021 | 86.66 | 86.82 | 84.06 | 85.03 | 383,574 | -0.89(-1.03%) |
Jun 30, 2021 | 86.72 | 86.89 | 85.50 | 85.91 | 501,174 | -1.15(-1.32%) |
Jun 29, 2021 | 87.70 | 88.50 | 86.25 | 87.06 | 451,686 | -0.05(-0.05%) |
Jun 28, 2021 | 84.07 | 87.16 | 84.05 | 87.11 | 635,722 | +3.60(+4.32%) |
Jun 25, 2021 | 83.48 | 84.81 | 83.15 | 83.50 | 1,250,774 | +0.64(+0.77%) |
Jun 24, 2021 | 83.62 | 83.66 | 82.32 | 82.87 | 515,170 | +0.24(+0.29%) |
Jun 23, 2021 | 80.81 | 83.16 | 80.81 | 82.63 | 426,895 | +2.17(+2.69%) |
Jun 22, 2021 | 79.83 | 80.46 | 78.80 | 80.46 | 506,298 | +0.56(+0.70%) |
Jun 21, 2021 | 80.66 | 80.66 | 78.80 | 79.90 | 395,614 | -0.78(-0.96%) |
Jun 18, 2021 | 80.93 | 81.89 | 79.40 | 80.68 | 2,037,001 | -0.85(-1.05%) |
Jun 17, 2021 | 80.74 | 82.54 | 80.34 | 81.53 | 616,340 | +0.53(+0.66%) |
Jun 16, 2021 | 79.41 | 81.45 | 79.23 | 81.00 | 679,321 | +1.38(+1.73%) |
Jun 15, 2021 | 82.00 | 82.03 | 78.89 | 79.62 | 806,378 | -2.32(-2.83%) |
Jun 14, 2021 | 82.51 | 83.48 | 81.58 | 81.94 | 834,135 | -0.27(-0.32%) |
Jun 11, 2021 | 81.54 | 82.57 | 81.20 | 82.20 | 250,926 | +1.12(+1.38%) |
Jun 10, 2021 | 82.35 | 82.43 | 80.43 | 81.08 | 588,001 | -1.02(-1.24%) |
Jun 09, 2021 | 84.30 | 84.78 | 81.95 | 82.10 | 561,843 | -0.73(-0.88%) |
Jun 08, 2021 | 82.16 | 83.85 | 81.02 | 82.83 | 649,649 | +1.68(+2.07%) |
Jun 07, 2021 | 79.63 | 81.47 | 78.37 | 81.15 | 513,833 | +1.74(+2.19%) |
Jun 04, 2021 | 79.26 | 80.16 | 78.59 | 79.41 | 300,765 | +0.95(+1.21%) |
Jun 03, 2021 | 78.36 | 80.43 | 77.26 | 78.46 | 772,971 | -0.60(-0.76%) |
Jun 02, 2021 | 78.13 | 79.06 | 77.14 | 79.06 | 228,179 | +1.28(+1.64%) |
Jun 01, 2021 | 77.61 | 78.52 | 76.46 | 77.78 | 504,486 | +1.41(+1.84%) |
May 28, 2021 | 77.69 | 78.52 | 76.09 | 76.38 | 933,662 | -0.53(-0.69%) |
May 27, 2021 | 75.96 | 77.08 | 74.76 | 76.91 | 732,181 | +1.63(+2.16%) |
May 26, 2021 | 72.38 | 75.59 | 72.36 | 75.28 | 306,515 | +3.20(+4.44%) |
May 25, 2021 | 73.43 | 73.67 | 71.67 | 72.08 | 268,437 | -0.76(-1.05%) |
May 24, 2021 | 73.91 | 73.91 | 71.86 | 72.85 | 787,246 | -0.17(-0.24%) |
May 21, 2021 | 73.54 | 74.08 | 72.58 | 73.02 | 409,744 | +0.35(+0.48%) |
May 20, 2021 | 72.64 | 73.17 | 71.46 | 72.67 | 322,013 | +1.07(+1.49%) |
May 19, 2021 | 69.45 | 71.63 | 68.82 | 71.61 | 342,066 | +0.32(+0.45%) |
May 18, 2021 | 69.86 | 72.41 | 69.07 | 71.28 | 333,905 | +1.84(+2.65%) |
May 17, 2021 | 68.57 | 69.48 | 67.56 | 69.45 | 307,931 | +0.21(+0.31%) |
May 14, 2021 | 67.20 | 69.51 | 66.90 | 69.23 | 325,346 | +3.24(+4.90%) |
May 13, 2021 | 67.72 | 69.21 | 64.71 | 66.00 | 861,374 | -1.06(-1.58%) |
May 12, 2021 | 69.46 | 70.24 | 66.88 | 67.06 | 702,381 | -3.93(-5.54%) |
May 11, 2021 | 66.27 | 71.61 | 65.93 | 70.99 | 623,209 | +0.85(+1.21%) |
May 10, 2021 | 74.22 | 74.22 | 70.07 | 70.14 | 638,519 | -4.21(-5.66%) |
May 07, 2021 | 73.72 | 75.92 | 73.56 | 74.35 | 531,987 | +0.98(+1.34%) |
May 06, 2021 | 74.92 | 74.99 | 71.99 | 73.37 | 762,332 | -2.04(-2.71%) |
May 05, 2021 | 77.07 | 77.30 | 74.75 | 75.41 | 431,501 | -1.08(-1.41%) |
May 04, 2021 | 77.61 | 78.04 | 74.60 | 76.49 | 887,839 | -2.49(-3.15%) |