Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.30 | 76.83 | 75.62 | 75.69 | 57,771 | -0.67(-0.88%) |
Jul 29, 2021 | 76.35 | 76.59 | 76.02 | 76.36 | 64,005 | +0.08(+0.11%) |
Jul 28, 2021 | 76.69 | 76.75 | 75.75 | 76.28 | 37,062 | -0.41(-0.53%) |
Jul 27, 2021 | 75.39 | 76.85 | 75.02 | 76.69 | 49,910 | +1.25(+1.66%) |
Jul 26, 2021 | 75.43 | 75.66 | 75.03 | 75.43 | 46,277 | -0.03(-0.04%) |
Jul 23, 2021 | 74.73 | 75.53 | 74.71 | 75.46 | 28,243 | +0.92(+1.23%) |
Jul 22, 2021 | 74.55 | 74.88 | 74.37 | 74.54 | 35,587 | +0.06(+0.07%) |
Jul 21, 2021 | 75.27 | 75.44 | 74.43 | 74.48 | 22,437 | -0.74(-0.99%) |
Jul 20, 2021 | 74.88 | 75.92 | 74.88 | 75.23 | 78,595 | +0.37(+0.50%) |
Jul 19, 2021 | 75.88 | 76.32 | 74.05 | 74.86 | 54,330 | -1.26(-1.66%) |
Jul 16, 2021 | 75.60 | 76.52 | 75.52 | 76.12 | 71,646 | +0.63(+0.84%) |
Jul 15, 2021 | 74.39 | 75.52 | 74.39 | 75.49 | 52,071 | +0.85(+1.14%) |
Jul 14, 2021 | 74.09 | 74.90 | 73.83 | 74.63 | 61,119 | +0.56(+0.75%) |
Jul 13, 2021 | 74.60 | 74.74 | 73.82 | 74.08 | 52,637 | -0.60(-0.81%) |
Jul 12, 2021 | 74.40 | 74.68 | 73.98 | 74.68 | 24,196 | +0.25(+0.34%) |
Jul 09, 2021 | 74.27 | 74.48 | 73.86 | 74.43 | 48,901 | +0.20(+0.26%) |
Jul 08, 2021 | 74.21 | 74.70 | 74.05 | 74.23 | 87,966 | -0.29(-0.39%) |
Jul 07, 2021 | 74.01 | 74.56 | 73.94 | 74.52 | 33,765 | +0.48(+0.65%) |
Jul 06, 2021 | 73.70 | 74.07 | 72.91 | 74.04 | 41,355 | +0.24(+0.33%) |
Jul 02, 2021 | 73.82 | 73.88 | 73.48 | 73.80 | 18,855 | +0.09(+0.13%) |
Jul 01, 2021 | 72.99 | 73.95 | 72.84 | 73.70 | 46,748 | +0.79(+1.08%) |
Jun 30, 2021 | 73.14 | 73.14 | 72.66 | 72.92 | 36,560 | -0.10(-0.14%) |
Jun 29, 2021 | 74.01 | 74.41 | 72.88 | 73.02 | 31,223 | -1.20(-1.61%) |
Jun 28, 2021 | 74.09 | 74.47 | 74.00 | 74.22 | 36,866 | +0.38(+0.52%) |
Jun 25, 2021 | 73.18 | 73.85 | 73.04 | 73.83 | 34,665 | +0.86(+1.18%) |
Jun 24, 2021 | 73.12 | 73.12 | 72.66 | 72.97 | 68,083 | -0.03(-0.04%) |
Jun 23, 2021 | 73.73 | 73.96 | 72.83 | 73.00 | 84,188 | -0.78(-1.06%) |
Jun 22, 2021 | 74.13 | 74.43 | 73.76 | 73.78 | 34,086 | -0.49(-0.66%) |
Jun 21, 2021 | 73.51 | 74.41 | 73.20 | 74.27 | 35,978 | +0.98(+1.34%) |
Jun 18, 2021 | 74.91 | 75.23 | 73.25 | 73.29 | 32,629 | -1.96(-2.60%) |
Jun 17, 2021 | 74.90 | 75.64 | 74.74 | 75.25 | 25,171 | +0.28(+0.37%) |
Jun 16, 2021 | 76.22 | 76.50 | 74.94 | 74.97 | 50,226 | -1.13(-1.49%) |
Jun 15, 2021 | 75.79 | 76.45 | 75.72 | 76.10 | 25,028 | +0.33(+0.43%) |
Jun 14, 2021 | 75.62 | 75.99 | 75.45 | 75.78 | 30,858 | +0.04(+0.05%) |
Jun 11, 2021 | 75.60 | 75.74 | 75.20 | 75.74 | 31,234 | +0.22(+0.30%) |
Jun 10, 2021 | 75.00 | 75.57 | 75.00 | 75.52 | 49,045 | +0.55(+0.73%) |
Jun 09, 2021 | 74.41 | 75.14 | 74.41 | 74.97 | 24,312 | +0.59(+0.79%) |
Jun 08, 2021 | 75.11 | 75.37 | 74.05 | 74.38 | 21,034 | -0.56(-0.75%) |
Jun 07, 2021 | 74.99 | 75.03 | 74.80 | 74.94 | 31,189 | +0.14(+0.19%) |
Jun 04, 2021 | 75.00 | 75.13 | 74.72 | 74.80 | 26,454 | -0.09(-0.12%) |
Jun 03, 2021 | 73.92 | 75.10 | 73.92 | 74.89 | 33,391 | +0.51(+0.68%) |
Jun 02, 2021 | 73.99 | 74.77 | 73.92 | 74.39 | 38,306 | +0.31(+0.42%) |
Jun 01, 2021 | 74.54 | 74.54 | 73.84 | 74.08 | 21,134 | -0.31(-0.41%) |
May 28, 2021 | 74.37 | 74.56 | 74.20 | 74.39 | 33,685 | +0.35(+0.47%) |
May 27, 2021 | 74.69 | 74.69 | 74.07 | 74.04 | 33,208 | -0.43(-0.58%) |
May 26, 2021 | 74.45 | 74.78 | 74.29 | 74.47 | 31,792 | +0.02(+0.02%) |
May 25, 2021 | 75.43 | 75.54 | 74.36 | 74.45 | 26,919 | -0.97(-1.28%) |
May 24, 2021 | 75.69 | 75.73 | 75.42 | 75.42 | 22,313 | -0.06(-0.09%) |
May 21, 2021 | 75.24 | 75.64 | 75.02 | 75.48 | 31,191 | +0.34(+0.45%) |
May 20, 2021 | 74.62 | 75.58 | 74.62 | 75.14 | 25,898 | +0.60(+0.80%) |
May 19, 2021 | 74.32 | 74.56 | 73.81 | 74.54 | 35,152 | -0.17(-0.22%) |
May 18, 2021 | 74.61 | 74.93 | 74.43 | 74.71 | 37,533 | -0.03(-0.04%) |
May 17, 2021 | 75.41 | 75.64 | 74.70 | 74.74 | 47,983 | -0.65(-0.86%) |
May 14, 2021 | 75.18 | 75.84 | 75.18 | 75.38 | 39,185 | +0.34(+0.45%) |
May 13, 2021 | 73.72 | 75.35 | 73.60 | 75.04 | 71,100 | +1.42(+1.93%) |
May 12, 2021 | 75.11 | 75.11 | 73.57 | 73.62 | 37,407 | -1.74(-2.31%) |
May 11, 2021 | 76.05 | 76.05 | 74.90 | 75.36 | 47,018 | -0.90(-1.19%) |
May 10, 2021 | 75.64 | 76.92 | 75.64 | 76.27 | 128,097 | +0.72(+0.95%) |
May 07, 2021 | 75.33 | 76.02 | 75.32 | 75.55 | 27,874 | +0.30(+0.40%) |
May 06, 2021 | 74.88 | 75.36 | 74.45 | 75.24 | 40,016 | +0.56(+0.75%) |
May 05, 2021 | 74.77 | 75.97 | 74.37 | 74.68 | 39,827 | -1.26(-1.66%) |
May 04, 2021 | 76.05 | 76.27 | 75.53 | 75.95 | 64,300 | -0.31(-0.41%) |