Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.98 | 80.59 | 79.07 | 79.53 | 1,532,285 | -0.75(-0.93%) |
Jul 29, 2021 | 79.38 | 80.67 | 78.76 | 80.28 | 1,425,589 | +1.57(+1.99%) |
Jul 28, 2021 | 78.52 | 79.44 | 77.67 | 78.71 | 1,420,844 | +0.49(+0.63%) |
Jul 27, 2021 | 77.95 | 79.07 | 77.40 | 78.21 | 1,608,456 | -0.42(-0.53%) |
Jul 26, 2021 | 77.59 | 78.65 | 77.59 | 78.63 | 1,739,035 | +0.74(+0.95%) |
Jul 23, 2021 | 78.49 | 79.02 | 77.35 | 77.89 | 2,027,177 | +0.42(+0.54%) |
Jul 22, 2021 | 77.44 | 77.62 | 76.79 | 77.47 | 2,516,528 | -0.22(-0.28%) |
Jul 21, 2021 | 76.56 | 77.99 | 76.39 | 77.69 | 1,796,741 | +2.12(+2.80%) |
Jul 20, 2021 | 72.64 | 75.99 | 72.27 | 75.58 | 2,240,709 | +2.90(+3.99%) |
Jul 19, 2021 | 74.84 | 75.58 | 72.46 | 72.67 | 2,971,041 | -4.30(-5.58%) |
Jul 16, 2021 | 76.41 | 77.84 | 75.22 | 76.97 | 4,300,869 | +2.16(+2.89%) |
Jul 15, 2021 | 74.30 | 75.74 | 73.96 | 74.81 | 2,496,509 | -0.46(-0.61%) |
Jul 14, 2021 | 76.03 | 77.10 | 74.67 | 75.26 | 1,946,321 | -1.03(-1.35%) |
Jul 13, 2021 | 76.93 | 77.42 | 75.84 | 76.30 | 1,435,488 | -0.66(-0.85%) |
Jul 12, 2021 | 76.37 | 77.46 | 75.75 | 76.95 | 1,438,815 | +0.19(+0.25%) |
Jul 09, 2021 | 74.44 | 76.92 | 74.35 | 76.76 | 2,453,645 | +4.13(+5.68%) |
Jul 08, 2021 | 73.25 | 73.71 | 72.28 | 72.64 | 1,712,927 | -1.65(-2.22%) |
Jul 07, 2021 | 74.28 | 74.80 | 73.40 | 74.29 | 1,291,828 | -0.46(-0.61%) |
Jul 06, 2021 | 76.90 | 76.95 | 74.52 | 74.74 | 2,560,195 | -2.19(-2.85%) |
Jul 02, 2021 | 76.50 | 77.08 | 76.32 | 76.93 | 2,242,214 | +0.44(+0.57%) |
Jul 01, 2021 | 75.78 | 76.76 | 75.19 | 76.50 | 1,743,292 | +1.41(+1.87%) |
Jun 30, 2021 | 74.08 | 75.22 | 73.88 | 75.09 | 1,741,168 | +0.55(+0.73%) |
Jun 29, 2021 | 75.41 | 75.59 | 74.27 | 74.54 | 1,825,916 | +0.09(+0.12%) |
Jun 28, 2021 | 75.09 | 75.59 | 74.01 | 74.45 | 2,002,353 | -1.02(-1.36%) |
Jun 25, 2021 | 74.44 | 76.06 | 74.16 | 75.48 | 2,592,059 | +1.24(+1.67%) |
Jun 24, 2021 | 73.73 | 74.57 | 73.18 | 74.24 | 2,181,181 | +0.80(+1.09%) |
Jun 23, 2021 | 73.46 | 74.09 | 73.31 | 73.44 | 1,534,192 | +0.26(+0.36%) |
Jun 22, 2021 | 74.09 | 74.19 | 72.73 | 73.17 | 1,807,041 | -0.83(-1.13%) |
Jun 21, 2021 | 72.31 | 74.06 | 72.16 | 74.01 | 2,303,342 | +2.50(+3.50%) |
Jun 18, 2021 | 73.43 | 74.12 | 71.31 | 71.51 | 6,738,196 | -3.56(-4.75%) |
Jun 17, 2021 | 79.79 | 79.98 | 74.74 | 75.07 | 4,099,882 | -4.02(-5.08%) |
Jun 16, 2021 | 77.55 | 80.44 | 77.02 | 79.09 | 4,486,985 | +1.29(+1.66%) |
Jun 15, 2021 | 77.16 | 78.04 | 76.91 | 77.80 | 2,455,230 | +0.91(+1.18%) |
Jun 14, 2021 | 75.72 | 77.59 | 75.31 | 76.89 | 3,520,876 | +0.95(+1.25%) |
Jun 11, 2021 | 75.98 | 76.60 | 75.72 | 75.94 | 2,017,604 | +0.09(+0.12%) |
Jun 10, 2021 | 77.73 | 77.91 | 75.81 | 75.85 | 1,946,408 | -0.84(-1.10%) |
Jun 09, 2021 | 77.54 | 77.67 | 76.63 | 76.69 | 2,084,283 | -1.35(-1.73%) |
Jun 08, 2021 | 77.89 | 78.56 | 76.97 | 78.04 | 2,452,974 | -0.32(-0.41%) |
Jun 07, 2021 | 79.12 | 79.13 | 78.33 | 78.36 | 1,731,081 | -0.44(-0.56%) |
Jun 04, 2021 | 78.81 | 79.01 | 77.68 | 78.81 | 1,546,430 | -0.17(-0.22%) |
Jun 03, 2021 | 78.84 | 79.57 | 78.49 | 78.98 | 1,117,877 | +0.02(+0.02%) |
Jun 02, 2021 | 79.55 | 79.81 | 78.54 | 78.96 | 1,933,159 | -0.83(-1.03%) |
Jun 01, 2021 | 80.08 | 80.45 | 79.33 | 79.79 | 1,467,227 | +0.91(+1.15%) |
May 28, 2021 | 78.90 | 79.13 | 78.10 | 78.88 | 2,036,263 | +25.50(+47.76%) |
May 27, 2021 | 53.73 | 54.09 | 53.24 | 53.38 | 4,444,189 | +0.43(+0.81%) |
May 26, 2021 | 52.68 | 53.39 | 52.22 | 52.95 | 3,568,886 | +0.57(+1.09%) |
May 25, 2021 | 53.25 | 53.85 | 52.25 | 52.38 | 2,546,578 | -0.64(-1.22%) |
May 24, 2021 | 53.08 | 53.30 | 52.71 | 53.03 | 2,222,074 | +0.10(+0.19%) |
May 21, 2021 | 51.98 | 53.06 | 51.95 | 52.93 | 2,641,277 | +1.25(+2.42%) |
May 20, 2021 | 51.59 | 52.04 | 51.23 | 51.68 | 2,413,581 | +0.07(+0.14%) |
May 19, 2021 | 51.31 | 51.69 | 50.67 | 51.60 | 3,839,974 | -0.34(-0.65%) |
May 18, 2021 | 52.91 | 53.19 | 51.89 | 51.94 | 3,692,604 | -1.07(-2.01%) |
May 17, 2021 | 52.84 | 53.25 | 52.19 | 53.01 | 2,458,449 | -0.23(-0.43%) |
May 14, 2021 | 52.71 | 53.51 | 52.66 | 53.23 | 2,506,912 | +0.64(+1.21%) |
May 13, 2021 | 51.75 | 52.90 | 51.75 | 52.60 | 3,284,793 | +0.52(+0.99%) |
May 12, 2021 | 53.41 | 53.84 | 52.01 | 52.08 | 4,132,495 | -0.75(-1.43%) |
May 11, 2021 | 53.64 | 54.63 | 52.63 | 52.84 | 4,374,468 | -1.06(-1.97%) |
May 10, 2021 | 53.87 | 54.79 | 53.75 | 53.90 | 3,865,720 | +0.37(+0.69%) |
May 07, 2021 | 52.87 | 53.74 | 52.47 | 53.53 | 2,821,225 | -0.06(-0.11%) |
May 06, 2021 | 53.16 | 53.73 | 52.57 | 53.59 | 3,635,142 | +0.69(+1.30%) |
May 05, 2021 | 52.49 | 53.08 | 51.61 | 52.90 | 2,634,853 | +0.83(+1.60%) |
May 04, 2021 | 51.82 | 52.19 | 51.09 | 52.07 | 4,300,278 | +0.10(+0.20%) |