Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.05 | 72.11 | 71.74 | 71.79 | 5,503 | -0.59(-0.81%) |
Jul 29, 2021 | 72.20 | 72.48 | 72.20 | 72.38 | 6,817 | +0.26(+0.36%) |
Jul 28, 2021 | 71.74 | 72.16 | 71.66 | 72.12 | 6,281 | +0.09(+0.12%) |
Jul 27, 2021 | 71.96 | 72.07 | 71.90 | 72.03 | 2,317 | -0.19(-0.26%) |
Jul 26, 2021 | 72.01 | 72.27 | 72.01 | 72.22 | 9,879 | +0.13(+0.18%) |
Jul 23, 2021 | 72.24 | 72.24 | 72.02 | 72.09 | 2,024 | -0.15(-0.20%) |
Jul 22, 2021 | 72.09 | 72.27 | 71.96 | 72.24 | 10,399 | +0.24(+0.33%) |
Jul 21, 2021 | 71.59 | 72.01 | 71.59 | 72.00 | 7,871 | +0.29(+0.40%) |
Jul 20, 2021 | 71.43 | 71.75 | 71.43 | 71.71 | 17,831 | -0.02(-0.03%) |
Jul 19, 2021 | 71.95 | 71.95 | 71.63 | 71.74 | 23,902 | -0.58(-0.80%) |
Jul 16, 2021 | 72.62 | 72.62 | 72.31 | 72.32 | 28,180 | -0.28(-0.38%) |
Jul 15, 2021 | 72.84 | 72.86 | 72.53 | 72.59 | 10,317 | -0.57(-0.78%) |
Jul 14, 2021 | 73.21 | 73.21 | 73.05 | 73.16 | 14,989 | +0.32(+0.45%) |
Jul 13, 2021 | 73.07 | 73.13 | 72.83 | 72.84 | 4,977 | -0.36(-0.49%) |
Jul 12, 2021 | 73.07 | 73.20 | 73.05 | 73.20 | 6,535 | -0.14(-0.20%) |
Jul 09, 2021 | 73.12 | 73.34 | 73.10 | 73.34 | 8,342 | +0.65(+0.89%) |
Jul 08, 2021 | 72.84 | 72.85 | 72.64 | 72.69 | 17,308 | -0.53(-0.73%) |
Jul 07, 2021 | 73.51 | 73.51 | 73.08 | 73.22 | 38,202 | -0.12(-0.16%) |
Jul 06, 2021 | 73.92 | 73.92 | 73.29 | 73.34 | 11,938 | -0.32(-0.44%) |
Jul 02, 2021 | 73.22 | 73.71 | 73.22 | 73.66 | 8,695 | +0.60(+0.82%) |
Jul 01, 2021 | 73.36 | 73.38 | 73.00 | 73.06 | 26,695 | -0.29(-0.39%) |
Jun 30, 2021 | 73.33 | 73.52 | 73.31 | 73.35 | 19,093 | -0.15(-0.20%) |
Jun 29, 2021 | 73.61 | 73.62 | 73.46 | 73.50 | 13,985 | -0.51(-0.69%) |
Jun 28, 2021 | 74.00 | 74.09 | 74.00 | 74.01 | 4,331 | -0.31(-0.42%) |
Jun 25, 2021 | 74.46 | 74.47 | 74.20 | 74.32 | 9,710 | +0.10(+0.13%) |
Jun 24, 2021 | 74.25 | 74.25 | 74.09 | 74.23 | 7,913 | +0.17(+0.23%) |
Jun 23, 2021 | 74.12 | 74.36 | 74.06 | 74.06 | 5,785 | +0.13(+0.18%) |
Jun 22, 2021 | 73.54 | 74.00 | 73.48 | 73.93 | 21,268 | +0.15(+0.21%) |
Jun 21, 2021 | 73.54 | 73.79 | 73.49 | 73.77 | 20,393 | +0.45(+0.62%) |
Jun 18, 2021 | 73.39 | 73.47 | 73.19 | 73.32 | 53,292 | -0.54(-0.73%) |
Jun 17, 2021 | 74.31 | 74.31 | 73.79 | 73.86 | 22,340 | -0.66(-0.88%) |
Jun 16, 2021 | 75.42 | 75.50 | 74.50 | 74.52 | 17,161 | -0.68(-0.91%) |
Jun 15, 2021 | 75.39 | 75.39 | 75.11 | 75.20 | 16,673 | -0.28(-0.37%) |
Jun 14, 2021 | 75.56 | 75.58 | 75.44 | 75.48 | 6,690 | +0.07(+0.09%) |
Jun 11, 2021 | 75.68 | 75.68 | 75.28 | 75.41 | 19,792 | -0.48(-0.64%) |
Jun 10, 2021 | 75.64 | 75.95 | 75.64 | 75.89 | 11,402 | +0.25(+0.33%) |
Jun 09, 2021 | 75.92 | 75.96 | 75.64 | 75.64 | 7,824 | -0.13(-0.17%) |
Jun 08, 2021 | 75.80 | 75.80 | 75.71 | 75.77 | 21,933 | -0.18(-0.24%) |
Jun 07, 2021 | 76.00 | 76.01 | 75.90 | 75.95 | 10,227 | +0.14(+0.18%) |
Jun 04, 2021 | 75.66 | 75.81 | 75.66 | 75.81 | 11,869 | +0.85(+1.13%) |
Jun 03, 2021 | 75.32 | 75.32 | 74.88 | 74.96 | 20,511 | -0.98(-1.30%) |
Jun 02, 2021 | 75.70 | 75.95 | 75.69 | 75.95 | 11,108 | +0.00(+0.00%) |
Jun 01, 2021 | 75.84 | 76.06 | 75.81 | 75.95 | 17,059 | +0.51(+0.68%) |
May 28, 2021 | 75.28 | 75.52 | 75.27 | 75.44 | 31,404 | -0.42(-0.56%) |
May 27, 2021 | 75.80 | 75.95 | 75.73 | 75.86 | 10,282 | +0.01(+0.01%) |
May 26, 2021 | 75.89 | 76.01 | 75.79 | 75.85 | 4,760 | -0.05(-0.07%) |
May 25, 2021 | 75.97 | 75.97 | 75.75 | 75.91 | 36,727 | -0.03(-0.04%) |
May 24, 2021 | 75.78 | 75.95 | 75.76 | 75.94 | 40,311 | +0.25(+0.33%) |
May 21, 2021 | 76.05 | 76.05 | 75.66 | 75.69 | 11,379 | -0.40(-0.53%) |
May 20, 2021 | 76.12 | 76.14 | 76.04 | 76.10 | 13,849 | +0.47(+0.62%) |
May 19, 2021 | 75.88 | 75.99 | 75.52 | 75.62 | 36,406 | -0.73(-0.95%) |
May 18, 2021 | 76.38 | 76.40 | 76.19 | 76.35 | 18,681 | +0.29(+0.38%) |
May 17, 2021 | 75.91 | 76.10 | 75.85 | 76.07 | 30,772 | -0.12(-0.16%) |
May 14, 2021 | 75.97 | 76.22 | 75.97 | 76.19 | 13,960 | +0.49(+0.64%) |
May 13, 2021 | 75.57 | 75.74 | 75.50 | 75.70 | 159,423 | +0.08(+0.10%) |
May 12, 2021 | 76.15 | 76.15 | 75.61 | 75.62 | 138,980 | -1.15(-1.50%) |
May 11, 2021 | 76.66 | 76.83 | 76.66 | 76.77 | 17,097 | +0.00(+0.00%) |
May 10, 2021 | 77.22 | 77.22 | 76.77 | 76.77 | 10,983 | -0.09(-0.12%) |
May 07, 2021 | 76.37 | 76.98 | 76.35 | 76.87 | 21,994 | +0.63(+0.82%) |
May 06, 2021 | 75.87 | 76.24 | 75.87 | 76.24 | 11,513 | +0.38(+0.51%) |
May 05, 2021 | 75.80 | 75.89 | 75.69 | 75.86 | 15,329 | +0.36(+0.48%) |
May 04, 2021 | 75.58 | 75.58 | 75.27 | 75.50 | 23,050 | -0.51(-0.67%) |