Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.33 | 76.34 | 75.99 | 76.04 | 12,570 | -0.18(-0.24%) |
Jul 29, 2021 | 76.05 | 76.31 | 76.05 | 76.22 | 33,598 | +0.51(+0.68%) |
Jul 28, 2021 | 75.34 | 75.74 | 75.34 | 75.71 | 22,814 | +0.39(+0.51%) |
Jul 27, 2021 | 75.52 | 75.52 | 75.32 | 75.32 | 12,193 | -0.33(-0.44%) |
Jul 26, 2021 | 75.49 | 75.71 | 75.49 | 75.65 | 6,837 | +0.16(+0.21%) |
Jul 23, 2021 | 75.49 | 75.50 | 75.34 | 75.49 | 8,590 | -0.02(-0.03%) |
Jul 22, 2021 | 75.62 | 75.62 | 75.38 | 75.51 | 33,451 | +0.00(+0.00%) |
Jul 21, 2021 | 75.08 | 75.59 | 75.08 | 75.51 | 32,061 | +0.68(+0.90%) |
Jul 20, 2021 | 74.32 | 74.84 | 74.32 | 74.84 | 53,466 | +0.38(+0.51%) |
Jul 19, 2021 | 74.50 | 74.53 | 74.26 | 74.46 | 74,017 | -0.80(-1.07%) |
Jul 16, 2021 | 75.45 | 75.45 | 75.22 | 75.26 | 44,901 | -0.06(-0.08%) |
Jul 15, 2021 | 75.58 | 75.70 | 75.25 | 75.32 | 103,517 | -0.55(-0.73%) |
Jul 14, 2021 | 76.20 | 76.35 | 75.82 | 75.87 | 42,793 | +0.06(+0.08%) |
Jul 13, 2021 | 75.75 | 75.88 | 75.75 | 75.81 | 23,971 | -0.39(-0.51%) |
Jul 12, 2021 | 75.95 | 76.20 | 75.95 | 76.20 | 18,743 | -0.06(-0.08%) |
Jul 09, 2021 | 75.93 | 76.26 | 75.93 | 76.26 | 184,950 | +0.56(+0.74%) |
Jul 08, 2021 | 75.63 | 75.80 | 75.57 | 75.70 | 42,251 | -0.30(-0.39%) |
Jul 07, 2021 | 76.26 | 76.26 | 75.81 | 76.00 | 37,601 | -0.16(-0.22%) |
Jul 06, 2021 | 76.48 | 76.54 | 75.98 | 76.16 | 32,960 | -0.85(-1.10%) |
Jul 02, 2021 | 76.60 | 77.10 | 76.60 | 77.01 | 37,199 | +0.72(+0.94%) |
Jul 01, 2021 | 76.69 | 76.69 | 76.26 | 76.30 | 18,236 | -0.24(-0.32%) |
Jun 30, 2021 | 76.60 | 76.73 | 76.47 | 76.54 | 20,640 | -0.03(-0.04%) |
Jun 29, 2021 | 76.73 | 76.75 | 76.56 | 76.57 | 36,275 | -0.33(-0.43%) |
Jun 28, 2021 | 76.92 | 77.02 | 76.89 | 76.90 | 11,039 | -0.30(-0.39%) |
Jun 25, 2021 | 77.23 | 77.34 | 77.12 | 77.20 | 19,104 | +0.16(+0.21%) |
Jun 24, 2021 | 77.13 | 77.19 | 76.95 | 77.03 | 20,523 | -0.10(-0.13%) |
Jun 23, 2021 | 77.34 | 77.46 | 77.12 | 77.13 | 34,102 | +0.01(+0.02%) |
Jun 22, 2021 | 76.66 | 77.16 | 76.57 | 77.12 | 38,844 | +0.31(+0.40%) |
Jun 21, 2021 | 76.58 | 76.88 | 76.52 | 76.81 | 920,230 | +0.44(+0.58%) |
Jun 18, 2021 | 76.60 | 76.65 | 76.12 | 76.36 | 360,486 | -0.45(-0.59%) |
Jun 17, 2021 | 77.08 | 77.18 | 76.73 | 76.82 | 852,045 | -0.61(-0.79%) |
Jun 16, 2021 | 77.90 | 78.04 | 77.32 | 77.43 | 236,215 | -0.45(-0.58%) |
Jun 15, 2021 | 78.03 | 78.03 | 77.78 | 77.88 | 125,206 | -0.28(-0.36%) |
Jun 14, 2021 | 78.19 | 78.27 | 78.15 | 78.16 | 72,949 | +0.10(+0.13%) |
Jun 11, 2021 | 78.42 | 78.42 | 77.99 | 78.06 | 64,964 | -0.42(-0.54%) |
Jun 10, 2021 | 78.34 | 78.55 | 78.34 | 78.48 | 22,561 | +0.15(+0.19%) |
Jun 09, 2021 | 78.67 | 78.71 | 78.33 | 78.34 | 96,785 | -0.03(-0.04%) |
Jun 08, 2021 | 78.57 | 78.57 | 78.34 | 78.37 | 68,862 | -0.23(-0.30%) |
Jun 07, 2021 | 78.59 | 78.72 | 78.52 | 78.60 | 63,540 | -0.03(-0.04%) |
Jun 04, 2021 | 78.64 | 78.67 | 78.50 | 78.63 | 68,138 | +0.17(+0.22%) |
Jun 03, 2021 | 78.52 | 78.52 | 78.36 | 78.45 | 292,000 | -0.47(-0.60%) |
Jun 02, 2021 | 78.72 | 78.95 | 78.68 | 78.93 | 17,072 | +0.24(+0.31%) |
Jun 01, 2021 | 78.95 | 79.07 | 78.64 | 78.68 | 21,954 | +0.09(+0.12%) |
May 28, 2021 | 78.47 | 78.71 | 78.47 | 78.59 | 34,407 | -0.14(-0.17%) |
May 27, 2021 | 78.63 | 78.75 | 78.61 | 78.72 | 40,498 | +0.35(+0.44%) |
May 26, 2021 | 78.35 | 78.57 | 78.33 | 78.38 | 83,686 | -0.33(-0.42%) |
May 25, 2021 | 78.76 | 78.83 | 78.64 | 78.71 | 20,984 | -0.17(-0.21%) |
May 24, 2021 | 78.77 | 78.88 | 78.60 | 78.88 | 58,029 | +0.14(+0.17%) |
May 21, 2021 | 78.91 | 78.91 | 78.54 | 78.74 | 35,560 | -0.03(-0.04%) |
May 20, 2021 | 78.61 | 78.81 | 78.58 | 78.77 | 37,200 | +0.43(+0.54%) |
May 19, 2021 | 78.59 | 78.68 | 78.22 | 78.35 | 63,653 | -0.40(-0.50%) |
May 18, 2021 | 78.90 | 78.90 | 78.66 | 78.74 | 85,515 | +0.02(+0.03%) |
May 17, 2021 | 78.45 | 78.73 | 78.45 | 78.72 | 52,834 | +0.33(+0.42%) |
May 14, 2021 | 78.53 | 78.57 | 78.32 | 78.39 | 67,517 | +0.30(+0.39%) |
May 13, 2021 | 78.17 | 78.34 | 77.87 | 78.09 | 59,787 | -0.21(-0.27%) |
May 12, 2021 | 78.63 | 78.71 | 78.28 | 78.29 | 114,954 | -0.23(-0.29%) |
May 11, 2021 | 78.43 | 78.60 | 78.41 | 78.52 | 42,215 | -0.03(-0.04%) |
May 10, 2021 | 78.55 | 78.61 | 78.39 | 78.55 | 45,075 | +0.32(+0.41%) |
May 07, 2021 | 78.02 | 78.31 | 77.94 | 78.23 | 103,326 | +0.14(+0.19%) |
May 06, 2021 | 77.71 | 78.11 | 77.71 | 78.09 | 94,818 | +0.70(+0.90%) |
May 05, 2021 | 77.33 | 77.50 | 77.32 | 77.39 | 80,361 | +0.20(+0.26%) |
May 04, 2021 | 77.15 | 77.21 | 76.89 | 77.19 | 62,226 | -0.17(-0.21%) |