Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.87 | 75.50 | 73.75 | 75.48 | 1,165,671 | +1.64(+2.23%) |
Jul 29, 2021 | 73.86 | 74.00 | 73.37 | 73.83 | 480,638 | +0.67(+0.91%) |
Jul 28, 2021 | 73.15 | 73.33 | 72.57 | 73.17 | 524,814 | +0.24(+0.33%) |
Jul 27, 2021 | 73.43 | 73.55 | 72.33 | 72.92 | 680,291 | -0.83(-1.13%) |
Jul 26, 2021 | 74.08 | 74.42 | 73.25 | 73.76 | 685,130 | -0.33(-0.44%) |
Jul 23, 2021 | 74.12 | 74.27 | 72.97 | 74.08 | 599,141 | +0.52(+0.71%) |
Jul 22, 2021 | 73.47 | 74.55 | 72.61 | 73.56 | 1,347,167 | -2.15(-2.83%) |
Jul 21, 2021 | 74.89 | 75.79 | 74.89 | 75.71 | 1,118,046 | +1.25(+1.67%) |
Jul 20, 2021 | 73.32 | 75.13 | 73.12 | 74.46 | 941,836 | +1.38(+1.89%) |
Jul 19, 2021 | 73.19 | 73.51 | 72.34 | 73.08 | 808,300 | -0.84(-1.14%) |
Jul 16, 2021 | 73.84 | 74.41 | 73.59 | 73.92 | 599,142 | +0.24(+0.32%) |
Jul 15, 2021 | 73.84 | 74.35 | 73.38 | 73.68 | 448,134 | -0.44(-0.60%) |
Jul 14, 2021 | 74.61 | 74.95 | 73.67 | 74.12 | 510,384 | -0.40(-0.53%) |
Jul 13, 2021 | 74.78 | 74.88 | 74.78 | 74.52 | 706,675 | -0.25(-0.34%) |
Jul 12, 2021 | 74.48 | 74.83 | 74.35 | 74.77 | 766,716 | -0.13(-0.18%) |
Jul 09, 2021 | 75.54 | 75.71 | 74.88 | 74.91 | 916,114 | +0.07(+0.09%) |
Jul 08, 2021 | 74.62 | 75.53 | 74.32 | 74.84 | 769,054 | -0.71(-0.94%) |
Jul 07, 2021 | 73.48 | 75.87 | 73.26 | 75.55 | 1,102,372 | +2.00(+2.71%) |
Jul 06, 2021 | 73.60 | 73.63 | 72.28 | 73.56 | 818,506 | -0.05(-0.07%) |
Jul 02, 2021 | 73.38 | 73.70 | 72.70 | 73.60 | 327,476 | +0.42(+0.58%) |
Jul 01, 2021 | 73.29 | 73.48 | 72.89 | 73.18 | 669,670 | +0.18(+0.25%) |
Jun 30, 2021 | 72.67 | 73.17 | 72.52 | 73.00 | 511,636 | +0.11(+0.15%) |
Jun 29, 2021 | 72.70 | 73.42 | 72.45 | 72.89 | 511,656 | +0.43(+0.60%) |
Jun 28, 2021 | 72.51 | 72.59 | 71.72 | 72.46 | 430,317 | +0.15(+0.21%) |
Jun 25, 2021 | 71.51 | 72.39 | 71.49 | 72.30 | 1,356,327 | +0.92(+1.28%) |
Jun 24, 2021 | 71.64 | 71.75 | 70.87 | 71.39 | 398,285 | +0.27(+0.38%) |
Jun 23, 2021 | 70.99 | 71.58 | 70.67 | 71.12 | 707,936 | +0.35(+0.49%) |
Jun 22, 2021 | 69.92 | 70.87 | 69.65 | 70.77 | 682,592 | +0.70(+1.00%) |
Jun 21, 2021 | 69.22 | 70.35 | 68.96 | 70.06 | 415,463 | +1.43(+2.08%) |
Jun 18, 2021 | 68.23 | 69.08 | 68.09 | 68.64 | 1,045,085 | -0.32(-0.46%) |
Jun 17, 2021 | 69.88 | 70.17 | 68.70 | 68.96 | 731,650 | -0.92(-1.31%) |
Jun 16, 2021 | 71.05 | 71.05 | 69.85 | 69.87 | 406,040 | -1.21(-1.71%) |
Jun 15, 2021 | 71.27 | 71.37 | 70.71 | 71.09 | 329,282 | +0.05(+0.07%) |
Jun 14, 2021 | 71.22 | 71.22 | 70.45 | 71.04 | 359,303 | -0.17(-0.24%) |
Jun 11, 2021 | 71.31 | 71.40 | 70.45 | 71.21 | 311,166 | +0.36(+0.50%) |
Jun 10, 2021 | 71.28 | 71.46 | 70.57 | 70.86 | 355,912 | -0.21(-0.30%) |
Jun 09, 2021 | 71.66 | 71.72 | 71.02 | 71.07 | 378,751 | -0.73(-1.02%) |
Jun 08, 2021 | 72.07 | 72.07 | 71.13 | 71.80 | 616,725 | -0.25(-0.35%) |
Jun 07, 2021 | 72.38 | 72.65 | 71.55 | 72.05 | 810,352 | -0.62(-0.85%) |
Jun 04, 2021 | 71.86 | 72.67 | 71.66 | 72.67 | 483,712 | +0.92(+1.28%) |
Jun 03, 2021 | 72.13 | 72.43 | 71.21 | 71.75 | 725,419 | -0.62(-0.85%) |
Jun 02, 2021 | 73.42 | 73.42 | 72.02 | 72.37 | 440,004 | -0.89(-1.21%) |
Jun 01, 2021 | 73.74 | 74.08 | 73.26 | 73.26 | 527,229 | +0.24(+0.33%) |
May 28, 2021 | 72.73 | 73.15 | 72.32 | 73.02 | 499,820 | +0.13(+0.17%) |
May 27, 2021 | 73.19 | 73.19 | 72.61 | 72.89 | 383,033 | +0.26(+0.36%) |
May 26, 2021 | 72.66 | 72.80 | 72.08 | 72.63 | 255,521 | +0.25(+0.35%) |
May 25, 2021 | 72.58 | 73.04 | 72.24 | 72.38 | 338,466 | +0.14(+0.19%) |
May 24, 2021 | 72.64 | 72.64 | 71.72 | 72.24 | 398,316 | +0.20(+0.28%) |
May 21, 2021 | 72.48 | 72.72 | 71.68 | 72.04 | 468,509 | -0.06(-0.08%) |
May 20, 2021 | 71.97 | 72.20 | 71.51 | 72.10 | 359,649 | +0.16(+0.23%) |
May 19, 2021 | 71.64 | 72.09 | 71.45 | 71.94 | 346,694 | -0.62(-0.85%) |
May 18, 2021 | 73.76 | 73.76 | 72.55 | 72.55 | 440,009 | -1.14(-1.54%) |
May 17, 2021 | 73.90 | 74.22 | 72.96 | 73.69 | 291,107 | -0.63(-0.84%) |
May 14, 2021 | 74.06 | 74.63 | 73.40 | 74.32 | 476,369 | +0.65(+0.88%) |
May 13, 2021 | 71.97 | 74.12 | 71.92 | 73.67 | 526,984 | +1.93(+2.69%) |
May 12, 2021 | 73.53 | 74.06 | 71.77 | 71.74 | 638,502 | -2.29(-3.09%) |
May 11, 2021 | 75.01 | 75.14 | 73.73 | 74.03 | 508,145 | -1.45(-1.92%) |
May 10, 2021 | 75.87 | 76.53 | 75.47 | 75.47 | 447,748 | -0.26(-0.34%) |
May 07, 2021 | 75.60 | 76.00 | 74.87 | 75.73 | 604,480 | -0.06(-0.08%) |
May 06, 2021 | 74.72 | 75.91 | 74.57 | 75.79 | 565,619 | +1.00(+1.34%) |
May 05, 2021 | 75.16 | 75.19 | 74.27 | 74.79 | 392,899 | -0.07(-0.09%) |
May 04, 2021 | 73.49 | 75.02 | 73.45 | 74.86 | 737,125 | +1.10(+1.49%) |