Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.92 | 73.77 | 72.92 | 73.15 | 53,167 | -0.25(-0.34%) |
Jul 29, 2021 | 73.27 | 73.96 | 73.14 | 73.39 | 135,292 | +0.49(+0.67%) |
Jul 28, 2021 | 72.06 | 73.19 | 71.88 | 72.91 | 24,014 | +1.04(+1.45%) |
Jul 27, 2021 | 72.23 | 72.31 | 71.00 | 71.86 | 29,886 | -0.83(-1.14%) |
Jul 26, 2021 | 72.81 | 72.87 | 72.49 | 72.69 | 26,441 | -0.21(-0.29%) |
Jul 23, 2021 | 72.68 | 72.93 | 72.08 | 72.90 | 190,517 | +0.52(+0.71%) |
Jul 22, 2021 | 72.75 | 72.75 | 71.96 | 72.38 | 24,925 | -0.37(-0.51%) |
Jul 21, 2021 | 71.99 | 72.79 | 71.92 | 72.75 | 237,281 | +1.20(+1.68%) |
Jul 20, 2021 | 69.78 | 71.80 | 69.59 | 71.54 | 18,997 | +1.99(+2.86%) |
Jul 19, 2021 | 68.77 | 70.07 | 68.59 | 69.55 | 24,040 | -0.41(-0.58%) |
Jul 16, 2021 | 71.11 | 71.11 | 69.89 | 69.96 | 13,510 | -0.57(-0.80%) |
Jul 15, 2021 | 70.75 | 71.29 | 69.95 | 70.53 | 18,267 | -0.64(-0.89%) |
Jul 14, 2021 | 73.07 | 73.07 | 71.17 | 71.17 | 10,621 | -1.45(-2.00%) |
Jul 13, 2021 | 73.45 | 73.45 | 72.62 | 72.62 | 14,059 | -1.14(-1.55%) |
Jul 12, 2021 | 74.03 | 74.03 | 73.53 | 73.76 | 26,939 | -0.23(-0.31%) |
Jul 09, 2021 | 73.44 | 74.00 | 73.20 | 73.99 | 15,341 | +1.19(+1.64%) |
Jul 08, 2021 | 71.56 | 73.07 | 70.98 | 72.80 | 51,723 | -0.38(-0.52%) |
Jul 07, 2021 | 74.25 | 74.36 | 72.71 | 73.17 | 119,401 | -0.94(-1.26%) |
Jul 06, 2021 | 74.94 | 74.99 | 73.70 | 74.11 | 56,122 | -0.74(-0.99%) |
Jul 02, 2021 | 75.21 | 75.33 | 74.55 | 74.85 | 12,843 | -0.39(-0.52%) |
Jul 01, 2021 | 75.45 | 75.45 | 74.77 | 75.24 | 45,169 | +0.28(+0.37%) |
Jun 30, 2021 | 75.00 | 75.19 | 74.72 | 74.97 | 260,105 | -0.21(-0.28%) |
Jun 29, 2021 | 75.33 | 75.66 | 74.98 | 75.17 | 41,558 | -0.08(-0.11%) |
Jun 28, 2021 | 75.21 | 75.27 | 74.69 | 75.26 | 44,188 | +0.79(+1.06%) |
Jun 25, 2021 | 74.34 | 74.49 | 73.94 | 74.47 | 40,970 | +0.42(+0.56%) |
Jun 24, 2021 | 73.81 | 74.15 | 73.77 | 74.05 | 103,413 | +0.81(+1.10%) |
Jun 23, 2021 | 72.88 | 73.50 | 72.88 | 73.24 | 99,730 | +0.47(+0.64%) |
Jun 22, 2021 | 72.06 | 72.85 | 71.84 | 72.78 | 18,343 | +0.49(+0.67%) |
Jun 21, 2021 | 71.27 | 72.38 | 71.27 | 72.29 | 17,209 | +1.27(+1.79%) |
Jun 18, 2021 | 72.01 | 72.22 | 70.80 | 71.02 | 19,211 | -1.26(-1.75%) |
Jun 17, 2021 | 71.82 | 72.41 | 71.53 | 72.28 | 18,312 | +0.23(+0.32%) |
Jun 16, 2021 | 72.22 | 72.39 | 71.38 | 72.05 | 14,881 | -0.55(-0.75%) |
Jun 15, 2021 | 73.02 | 73.03 | 72.35 | 72.60 | 27,027 | -0.41(-0.56%) |
Jun 14, 2021 | 73.32 | 73.38 | 72.96 | 73.00 | 7,979 | +0.25(+0.34%) |
Jun 11, 2021 | 72.12 | 72.76 | 71.93 | 72.76 | 242,997 | +1.03(+1.44%) |
Jun 10, 2021 | 72.08 | 72.11 | 71.23 | 71.72 | 15,466 | -0.30(-0.41%) |
Jun 09, 2021 | 72.75 | 72.75 | 71.95 | 72.02 | 5,687 | -0.74(-1.01%) |
Jun 08, 2021 | 72.50 | 72.87 | 72.22 | 72.76 | 10,798 | +0.90(+1.25%) |
Jun 07, 2021 | 70.75 | 71.98 | 70.75 | 71.86 | 23,938 | +1.50(+2.14%) |
Jun 04, 2021 | 70.46 | 70.76 | 70.19 | 70.36 | 25,663 | +0.29(+0.41%) |
Jun 03, 2021 | 70.71 | 71.04 | 69.07 | 70.07 | 21,799 | -1.58(-2.21%) |
Jun 02, 2021 | 70.32 | 71.65 | 69.82 | 71.65 | 41,813 | +1.80(+2.58%) |
Jun 01, 2021 | 70.20 | 70.20 | 69.19 | 69.85 | 16,058 | +0.46(+0.66%) |
May 28, 2021 | 70.04 | 70.26 | 69.34 | 69.39 | 54,039 | -0.13(-0.19%) |
May 27, 2021 | 68.77 | 69.61 | 68.77 | 69.52 | 17,752 | +0.99(+1.45%) |
May 26, 2021 | 67.61 | 68.62 | 67.61 | 68.53 | 18,173 | +1.22(+1.82%) |
May 25, 2021 | 67.79 | 67.83 | 67.27 | 67.31 | 10,120 | +0.03(+0.04%) |
May 24, 2021 | 66.85 | 67.57 | 66.85 | 67.28 | 15,015 | +0.80(+1.20%) |
May 21, 2021 | 67.11 | 67.23 | 66.44 | 66.48 | 15,281 | +0.08(+0.12%) |
May 20, 2021 | 65.87 | 66.61 | 65.51 | 66.40 | 15,462 | +0.86(+1.31%) |
May 19, 2021 | 65.04 | 65.57 | 64.63 | 65.54 | 12,749 | -0.63(-0.95%) |
May 18, 2021 | 66.55 | 67.07 | 66.12 | 66.17 | 44,265 | -0.18(-0.27%) |
May 17, 2021 | 66.11 | 66.36 | 65.52 | 66.35 | 17,646 | -0.10(-0.15%) |
May 14, 2021 | 65.37 | 66.63 | 65.19 | 66.45 | 16,957 | +1.91(+2.96%) |
May 13, 2021 | 64.58 | 65.48 | 63.40 | 64.54 | 27,002 | +0.47(+0.73%) |
May 12, 2021 | 65.62 | 66.01 | 63.93 | 64.07 | 27,018 | -2.25(-3.39%) |
May 11, 2021 | 64.57 | 66.61 | 64.37 | 66.32 | 103,820 | +0.02(+0.03%) |
May 10, 2021 | 68.30 | 68.30 | 66.30 | 66.30 | 23,191 | -2.13(-3.11%) |
May 07, 2021 | 67.64 | 68.69 | 67.64 | 68.43 | 31,225 | +1.18(+1.76%) |
May 06, 2021 | 67.72 | 67.72 | 66.35 | 67.25 | 27,251 | -0.71(-1.04%) |
May 05, 2021 | 68.71 | 68.71 | 67.71 | 67.95 | 36,375 | -0.23(-0.34%) |
May 04, 2021 | 68.92 | 68.92 | 67.47 | 68.18 | 13,267 | -1.26(-1.82%) |