Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.87 | 71.92 | 71.56 | 71.61 | 5,517 | -0.58(-0.81%) |
Jul 29, 2021 | 72.02 | 72.30 | 72.02 | 72.20 | 6,834 | +0.26(+0.36%) |
Jul 28, 2021 | 71.55 | 71.97 | 71.47 | 71.94 | 6,297 | +0.09(+0.12%) |
Jul 27, 2021 | 71.78 | 71.89 | 71.71 | 71.85 | 2,323 | -0.19(-0.26%) |
Jul 26, 2021 | 71.83 | 72.09 | 71.83 | 72.03 | 9,904 | +0.13(+0.18%) |
Jul 23, 2021 | 72.05 | 72.05 | 71.84 | 71.91 | 2,029 | -0.15(-0.20%) |
Jul 22, 2021 | 71.91 | 72.08 | 71.78 | 72.05 | 10,425 | +0.24(+0.33%) |
Jul 21, 2021 | 71.41 | 71.83 | 71.41 | 71.82 | 7,891 | +0.29(+0.40%) |
Jul 20, 2021 | 71.25 | 71.57 | 71.25 | 71.53 | 17,876 | -0.02(-0.03%) |
Jul 19, 2021 | 71.77 | 71.77 | 71.44 | 71.55 | 23,963 | -0.58(-0.80%) |
Jul 16, 2021 | 72.44 | 72.44 | 72.12 | 72.13 | 28,252 | -0.27(-0.38%) |
Jul 15, 2021 | 72.65 | 72.67 | 72.35 | 72.41 | 10,343 | -0.57(-0.78%) |
Jul 14, 2021 | 73.03 | 73.03 | 72.87 | 72.98 | 15,027 | +0.32(+0.45%) |
Jul 13, 2021 | 72.89 | 72.94 | 72.64 | 72.65 | 4,989 | -0.36(-0.49%) |
Jul 12, 2021 | 72.89 | 73.01 | 72.87 | 73.01 | 6,552 | -0.14(-0.20%) |
Jul 09, 2021 | 72.94 | 73.15 | 72.92 | 73.15 | 8,363 | +0.65(+0.89%) |
Jul 08, 2021 | 72.65 | 72.66 | 72.46 | 72.51 | 17,353 | -0.53(-0.73%) |
Jul 07, 2021 | 73.32 | 73.32 | 72.89 | 73.04 | 38,299 | -0.12(-0.16%) |
Jul 06, 2021 | 73.73 | 73.73 | 73.10 | 73.15 | 11,968 | -0.32(-0.44%) |
Jul 02, 2021 | 73.04 | 73.53 | 73.04 | 73.48 | 8,717 | +0.60(+0.82%) |
Jul 01, 2021 | 73.17 | 73.19 | 72.81 | 72.88 | 26,763 | -0.28(-0.39%) |
Jun 30, 2021 | 73.14 | 73.33 | 73.12 | 73.16 | 19,142 | -0.15(-0.20%) |
Jun 29, 2021 | 73.42 | 73.43 | 73.27 | 73.31 | 14,021 | -0.51(-0.69%) |
Jun 28, 2021 | 73.81 | 73.90 | 73.81 | 73.82 | 4,342 | -0.31(-0.42%) |
Jun 25, 2021 | 74.27 | 74.28 | 74.01 | 74.13 | 9,735 | +0.10(+0.13%) |
Jun 24, 2021 | 74.06 | 74.06 | 73.90 | 74.04 | 7,933 | +0.17(+0.23%) |
Jun 23, 2021 | 73.93 | 74.17 | 73.87 | 73.87 | 5,800 | +0.13(+0.18%) |
Jun 22, 2021 | 73.35 | 73.81 | 73.29 | 73.74 | 21,322 | +0.15(+0.21%) |
Jun 21, 2021 | 73.35 | 73.60 | 73.30 | 73.59 | 20,445 | +0.45(+0.62%) |
Jun 18, 2021 | 73.20 | 73.28 | 73.01 | 73.13 | 53,427 | -0.54(-0.73%) |
Jun 17, 2021 | 74.13 | 74.13 | 73.60 | 73.67 | 22,397 | -0.65(-0.88%) |
Jun 16, 2021 | 75.22 | 75.31 | 74.31 | 74.33 | 17,205 | -0.68(-0.91%) |
Jun 15, 2021 | 75.20 | 75.20 | 74.92 | 75.01 | 16,716 | -0.27(-0.37%) |
Jun 14, 2021 | 75.37 | 75.39 | 75.24 | 75.28 | 6,707 | +0.07(+0.09%) |
Jun 11, 2021 | 75.49 | 75.49 | 75.09 | 75.21 | 19,843 | -0.48(-0.64%) |
Jun 10, 2021 | 75.45 | 75.75 | 75.45 | 75.70 | 11,431 | +0.25(+0.33%) |
Jun 09, 2021 | 75.73 | 75.76 | 75.45 | 75.45 | 7,844 | -0.13(-0.17%) |
Jun 08, 2021 | 75.61 | 75.61 | 75.52 | 75.58 | 21,989 | -0.18(-0.24%) |
Jun 07, 2021 | 75.80 | 75.81 | 75.71 | 75.76 | 10,253 | +0.14(+0.18%) |
Jun 04, 2021 | 75.47 | 75.62 | 75.47 | 75.62 | 11,899 | +0.84(+1.13%) |
Jun 03, 2021 | 75.13 | 75.13 | 74.68 | 74.77 | 20,563 | -0.98(-1.30%) |
Jun 02, 2021 | 75.51 | 75.75 | 75.50 | 75.75 | 11,136 | +0.00(+0.00%) |
Jun 01, 2021 | 75.65 | 75.87 | 75.62 | 75.75 | 17,103 | +0.51(+0.68%) |
May 28, 2021 | 75.09 | 75.33 | 75.08 | 75.24 | 31,484 | -0.42(-0.56%) |
May 27, 2021 | 75.61 | 75.76 | 75.54 | 75.67 | 10,308 | +0.01(+0.01%) |
May 26, 2021 | 75.70 | 75.81 | 75.60 | 75.66 | 4,772 | -0.05(-0.07%) |
May 25, 2021 | 75.77 | 75.77 | 75.56 | 75.72 | 36,821 | -0.03(-0.04%) |
May 24, 2021 | 75.59 | 75.75 | 75.56 | 75.75 | 40,413 | +0.25(+0.33%) |
May 21, 2021 | 75.85 | 75.85 | 75.47 | 75.50 | 11,408 | -0.40(-0.53%) |
May 20, 2021 | 75.92 | 75.94 | 75.84 | 75.90 | 13,884 | +0.47(+0.62%) |
May 19, 2021 | 75.69 | 75.79 | 75.33 | 75.43 | 36,499 | -0.73(-0.95%) |
May 18, 2021 | 76.19 | 76.21 | 76.00 | 76.16 | 18,729 | +0.28(+0.38%) |
May 17, 2021 | 75.72 | 75.90 | 75.66 | 75.87 | 30,850 | -0.12(-0.16%) |
May 14, 2021 | 75.77 | 76.03 | 75.77 | 75.99 | 13,995 | +0.49(+0.64%) |
May 13, 2021 | 75.38 | 75.55 | 75.31 | 75.51 | 159,829 | +0.08(+0.10%) |
May 12, 2021 | 75.96 | 75.96 | 75.42 | 75.43 | 139,334 | -1.15(-1.50%) |
May 11, 2021 | 76.46 | 76.64 | 76.46 | 76.58 | 17,141 | +0.00(+0.00%) |
May 10, 2021 | 77.02 | 77.02 | 76.57 | 76.58 | 11,011 | -0.09(-0.12%) |
May 07, 2021 | 76.18 | 76.79 | 76.16 | 76.67 | 22,050 | +0.62(+0.82%) |
May 06, 2021 | 75.68 | 76.05 | 75.68 | 76.05 | 11,543 | +0.38(+0.51%) |
May 05, 2021 | 75.61 | 75.70 | 75.50 | 75.67 | 15,368 | +0.36(+0.48%) |
May 04, 2021 | 75.39 | 75.39 | 75.08 | 75.30 | 23,108 | -0.51(-0.67%) |