Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.26 | 82.14 | 80.89 | 81.63 | 575,128 | +0.35(+0.43%) |
Jul 29, 2021 | 80.94 | 82.08 | 80.84 | 81.28 | 726,107 | +0.43(+0.53%) |
Jul 28, 2021 | 80.03 | 80.92 | 80.03 | 80.85 | 480,768 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.98 | 79.89 | 80.18 | 420,042 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,362 | -1.48(-1.81%) |
Jul 23, 2021 | 81.21 | 82.13 | 80.99 | 81.73 | 563,091 | +0.84(+1.04%) |
Jul 22, 2021 | 79.64 | 81.01 | 79.64 | 80.88 | 541,299 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.85 | 79.09 | 79.58 | 460,299 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,818 | +2.79(+3.60%) |
Jul 19, 2021 | 76.95 | 78.06 | 76.57 | 77.54 | 473,598 | -0.23(-0.29%) |
Jul 16, 2021 | 78.70 | 79.30 | 77.65 | 77.77 | 471,582 | -1.03(-1.31%) |
Jul 15, 2021 | 79.50 | 79.70 | 78.14 | 78.80 | 782,173 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.66 | 78.63 | 79.58 | 484,379 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.44 | 78.40 | 78.82 | 556,120 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.76 | 79.20 | 488,976 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.53 | 78.28 | 79.45 | 655,981 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.77 | 76.83 | 78.44 | 742,651 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.61 | 77.30 | 78.61 | 472,326 | +1.10(+1.42%) |
Jul 06, 2021 | 77.23 | 77.62 | 76.82 | 77.51 | 412,606 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 76.99 | 75.77 | 76.97 | 390,993 | +1.03(+1.36%) |
Jul 01, 2021 | 75.34 | 76.12 | 74.87 | 75.94 | 420,343 | +0.54(+0.71%) |
Jun 30, 2021 | 75.55 | 75.84 | 74.45 | 75.41 | 882,771 | -0.01(-0.01%) |
Jun 29, 2021 | 75.27 | 75.53 | 74.54 | 75.42 | 373,531 | +0.23(+0.30%) |
Jun 28, 2021 | 74.53 | 75.43 | 74.07 | 75.19 | 501,773 | +1.21(+1.64%) |
Jun 25, 2021 | 72.97 | 74.44 | 72.65 | 73.98 | 2,678,207 | +1.18(+1.62%) |
Jun 24, 2021 | 73.51 | 73.51 | 72.27 | 72.80 | 427,871 | -0.25(-0.34%) |
Jun 23, 2021 | 72.38 | 73.64 | 71.95 | 73.04 | 872,972 | +0.58(+0.79%) |
Jun 22, 2021 | 71.26 | 72.55 | 70.39 | 72.47 | 1,156,345 | +1.14(+1.60%) |
Jun 21, 2021 | 72.24 | 73.96 | 70.85 | 71.33 | 1,670,999 | -0.42(-0.58%) |
Jun 18, 2021 | 72.44 | 73.55 | 71.48 | 71.74 | 2,800,723 | -0.52(-0.71%) |
Jun 17, 2021 | 72.22 | 74.17 | 71.56 | 72.26 | 1,304,629 | -1.17(-1.59%) |
Jun 16, 2021 | 75.18 | 75.25 | 73.19 | 73.43 | 1,721,620 | -1.36(-1.82%) |
Jun 15, 2021 | 73.86 | 75.05 | 73.12 | 74.79 | 978,905 | +1.86(+2.54%) |
Jun 14, 2021 | 73.12 | 74.02 | 72.60 | 72.93 | 571,454 | -0.03(-0.04%) |
Jun 11, 2021 | 73.00 | 73.00 | 72.27 | 72.96 | 901,271 | +0.44(+0.60%) |
Jun 10, 2021 | 71.80 | 73.21 | 71.80 | 72.53 | 568,744 | +0.61(+0.84%) |
Jun 09, 2021 | 71.11 | 72.49 | 71.11 | 71.92 | 550,912 | +0.82(+1.16%) |
Jun 08, 2021 | 69.06 | 71.22 | 69.06 | 71.10 | 621,470 | +2.20(+3.20%) |
Jun 07, 2021 | 69.07 | 69.94 | 68.85 | 68.90 | 524,104 | -0.11(-0.16%) |
Jun 04, 2021 | 68.40 | 70.02 | 68.39 | 69.00 | 613,953 | +0.98(+1.44%) |
Jun 03, 2021 | 67.31 | 68.11 | 67.27 | 68.02 | 637,860 | +0.47(+0.69%) |
Jun 02, 2021 | 69.15 | 69.78 | 67.29 | 67.56 | 571,784 | -0.95(-1.39%) |
Jun 01, 2021 | 69.62 | 69.62 | 67.81 | 68.51 | 479,206 | -0.41(-0.59%) |
May 28, 2021 | 69.44 | 69.80 | 68.70 | 68.92 | 464,942 | +0.04(+0.06%) |
May 27, 2021 | 68.96 | 69.43 | 68.74 | 68.88 | 1,046,355 | +0.22(+0.32%) |
May 26, 2021 | 69.24 | 69.97 | 68.01 | 68.66 | 576,787 | -0.61(-0.89%) |
May 25, 2021 | 69.39 | 70.05 | 68.78 | 69.27 | 681,044 | +0.08(+0.11%) |
May 24, 2021 | 69.17 | 69.83 | 68.79 | 69.19 | 628,373 | +0.66(+0.97%) |
May 21, 2021 | 69.37 | 70.06 | 68.12 | 68.53 | 607,314 | +0.05(+0.07%) |
May 20, 2021 | 66.71 | 68.71 | 66.55 | 68.48 | 957,336 | +1.74(+2.60%) |
May 19, 2021 | 65.46 | 67.24 | 65.05 | 66.74 | 847,671 | +0.46(+0.69%) |
May 18, 2021 | 66.32 | 66.92 | 65.95 | 66.29 | 853,427 | -0.30(-0.45%) |
May 17, 2021 | 68.00 | 68.67 | 66.35 | 66.58 | 862,370 | -1.41(-2.07%) |
May 14, 2021 | 67.08 | 68.16 | 67.08 | 67.99 | 620,286 | +1.01(+1.51%) |
May 13, 2021 | 66.92 | 67.31 | 65.88 | 66.98 | 1,125,033 | +1.07(+1.63%) |
May 12, 2021 | 68.16 | 68.42 | 65.77 | 65.91 | 505,987 | -2.68(-3.90%) |
May 11, 2021 | 67.85 | 68.59 | 67.06 | 68.59 | 315,091 | +0.62(+0.92%) |
May 10, 2021 | 69.27 | 69.29 | 67.91 | 67.96 | 317,017 | -0.80(-1.17%) |
May 07, 2021 | 67.86 | 69.51 | 67.45 | 68.77 | 362,262 | +1.12(+1.66%) |
May 06, 2021 | 68.71 | 70.09 | 66.80 | 67.65 | 399,452 | -0.80(-1.17%) |
May 05, 2021 | 70.70 | 70.70 | 65.48 | 68.45 | 496,831 | +0.47(+0.69%) |
May 04, 2021 | 67.61 | 68.44 | 66.99 | 67.98 | 454,814 | -0.11(-0.16%) |