Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.58 | 77.73 | 77.52 | 77.71 | 1,383,753 | +0.16(+0.21%) |
Jul 29, 2021 | 77.50 | 77.61 | 77.46 | 77.55 | 1,399,203 | +0.09(+0.12%) |
Jul 28, 2021 | 77.59 | 77.65 | 77.45 | 77.46 | 1,782,329 | -0.11(-0.14%) |
Jul 27, 2021 | 77.55 | 77.69 | 77.54 | 77.57 | 2,760,484 | -0.08(-0.10%) |
Jul 26, 2021 | 77.57 | 77.70 | 77.52 | 77.65 | 1,949,682 | -0.04(-0.05%) |
Jul 23, 2021 | 77.51 | 77.70 | 77.51 | 77.69 | 925,830 | +0.09(+0.12%) |
Jul 22, 2021 | 77.57 | 77.70 | 77.57 | 77.60 | 2,857,342 | -0.15(-0.19%) |
Jul 21, 2021 | 77.50 | 77.78 | 77.50 | 77.75 | 2,073,112 | +0.34(+0.44%) |
Jul 20, 2021 | 77.30 | 77.61 | 77.30 | 77.41 | 5,538,597 | +0.02(+0.03%) |
Jul 19, 2021 | 77.59 | 77.75 | 77.32 | 77.39 | 2,102,749 | -0.17(-0.22%) |
Jul 16, 2021 | 77.55 | 77.76 | 77.50 | 77.56 | 1,135,591 | +0.01(+0.01%) |
Jul 15, 2021 | 77.51 | 77.55 | 77.40 | 77.55 | 1,067,166 | +0.10(+0.13%) |
Jul 14, 2021 | 77.51 | 77.54 | 77.45 | 77.45 | 1,510,012 | -0.03(-0.04%) |
Jul 13, 2021 | 77.50 | 77.59 | 77.44 | 77.48 | 1,256,074 | -0.07(-0.09%) |
Jul 12, 2021 | 77.55 | 77.69 | 77.45 | 77.55 | 1,572,642 | -0.07(-0.09%) |
Jul 09, 2021 | 77.52 | 77.62 | 77.45 | 77.62 | 891,507 | +0.10(+0.13%) |
Jul 08, 2021 | 77.40 | 77.53 | 77.30 | 77.52 | 1,112,260 | +0.12(+0.16%) |
Jul 07, 2021 | 77.61 | 77.84 | 77.34 | 77.40 | 2,327,407 | -0.50(-0.64%) |
Jul 06, 2021 | 77.50 | 77.96 | 77.33 | 77.90 | 1,842,691 | +0.41(+0.53%) |
Jul 02, 2021 | 77.49 | 77.53 | 77.31 | 77.49 | 1,283,374 | +0.26(+0.34%) |
Jul 01, 2021 | 77.31 | 77.59 | 77.23 | 77.23 | 1,969,334 | -0.07(-0.09%) |
Jun 30, 2021 | 77.25 | 77.45 | 77.25 | 77.30 | 1,857,992 | -0.10(-0.13%) |
Jun 29, 2021 | 77.26 | 77.42 | 77.18 | 77.40 | 2,408,999 | +0.08(+0.10%) |
Jun 28, 2021 | 77.29 | 77.45 | 77.21 | 77.32 | 1,981,247 | +0.12(+0.16%) |
Jun 25, 2021 | 77.22 | 77.29 | 77.15 | 77.20 | 3,997,840 | -0.01(-0.01%) |
Jun 24, 2021 | 77.29 | 77.49 | 77.17 | 77.21 | 1,855,196 | -0.06(-0.08%) |
Jun 23, 2021 | 77.10 | 77.30 | 77.09 | 77.27 | 1,765,077 | +0.07(+0.09%) |
Jun 22, 2021 | 77.21 | 77.45 | 77.16 | 77.20 | 1,984,241 | +0.00(+0.00%) |
Jun 21, 2021 | 77.22 | 77.58 | 77.10 | 77.20 | 2,159,666 | +0.01(+0.01%) |
Jun 18, 2021 | 77.25 | 77.48 | 77.15 | 77.19 | 5,989,666 | -0.05(-0.06%) |
Jun 17, 2021 | 77.50 | 77.83 | 77.22 | 77.24 | 3,328,140 | -0.13(-0.17%) |
Jun 16, 2021 | 77.50 | 77.60 | 77.30 | 77.37 | 2,318,913 | -0.02(-0.03%) |
Jun 15, 2021 | 77.58 | 77.65 | 77.26 | 77.39 | 3,304,403 | -0.16(-0.20%) |
Jun 14, 2021 | 77.60 | 77.81 | 77.53 | 77.55 | 3,342,548 | +0.00(+0.00%) |
Jun 11, 2021 | 77.65 | 77.73 | 77.50 | 77.55 | 2,397,278 | -0.12(-0.15%) |
Jun 10, 2021 | 77.61 | 77.79 | 77.57 | 77.67 | 2,677,641 | -0.06(-0.08%) |
Jun 09, 2021 | 77.80 | 77.94 | 77.70 | 77.73 | 3,459,543 | -0.12(-0.15%) |
Jun 08, 2021 | 77.68 | 78.00 | 77.65 | 77.85 | 5,852,104 | +0.20(+0.26%) |
Jun 07, 2021 | 78.03 | 78.14 | 77.47 | 77.65 | 26,501,896 | +13.57(+21.18%) |
Jun 04, 2021 | 64.86 | 65.40 | 63.89 | 64.08 | 505,968 | -0.59(-0.91%) |
Jun 03, 2021 | 63.87 | 65.18 | 63.57 | 64.66 | 696,060 | +0.88(+1.39%) |
Jun 02, 2021 | 63.46 | 63.95 | 63.41 | 63.78 | 619,158 | +0.58(+0.91%) |
Jun 01, 2021 | 62.71 | 63.24 | 61.91 | 63.20 | 557,535 | +0.23(+0.36%) |
May 28, 2021 | 62.55 | 63.13 | 62.55 | 62.97 | 350,455 | +0.69(+1.10%) |
May 27, 2021 | 62.98 | 63.06 | 62.29 | 62.29 | 512,257 | -0.42(-0.67%) |
May 26, 2021 | 62.76 | 63.06 | 62.45 | 62.70 | 465,964 | +0.07(+0.11%) |
May 25, 2021 | 63.15 | 63.23 | 62.54 | 62.64 | 641,680 | -0.19(-0.30%) |
May 24, 2021 | 62.62 | 63.16 | 62.51 | 62.82 | 482,204 | +0.49(+0.78%) |
May 21, 2021 | 62.63 | 63.15 | 62.26 | 62.34 | 283,479 | -0.20(-0.32%) |
May 20, 2021 | 61.86 | 62.76 | 61.80 | 62.54 | 569,058 | +0.67(+1.08%) |
May 19, 2021 | 61.63 | 62.47 | 61.20 | 61.87 | 574,940 | -0.13(-0.21%) |
May 18, 2021 | 61.65 | 62.47 | 61.11 | 62.00 | 566,622 | +0.18(+0.29%) |
May 17, 2021 | 62.12 | 62.14 | 60.98 | 61.82 | 415,813 | -0.42(-0.67%) |
May 14, 2021 | 61.79 | 62.58 | 61.70 | 62.24 | 360,130 | +0.69(+1.11%) |
May 13, 2021 | 61.90 | 62.30 | 60.83 | 61.55 | 515,616 | -0.14(-0.23%) |
May 12, 2021 | 61.66 | 62.45 | 61.41 | 61.69 | 420,979 | -0.15(-0.24%) |
May 11, 2021 | 61.77 | 62.39 | 61.33 | 61.84 | 513,452 | -0.40(-0.64%) |
May 10, 2021 | 63.31 | 63.59 | 62.00 | 62.24 | 387,760 | -0.93(-1.48%) |
May 07, 2021 | 62.88 | 63.25 | 62.33 | 63.17 | 563,079 | +0.48(+0.76%) |
May 06, 2021 | 63.16 | 63.43 | 62.52 | 62.69 | 705,536 | -0.55(-0.86%) |
May 05, 2021 | 63.33 | 63.84 | 62.49 | 63.24 | 425,338 | -0.62(-0.96%) |
May 04, 2021 | 64.31 | 64.60 | 63.49 | 63.86 | 335,334 | -0.46(-0.71%) |