Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.68 | 80.36 | 78.54 | 78.74 | 4,030,532 | -0.91(-1.14%) |
Jul 29, 2021 | 79.48 | 79.99 | 79.38 | 79.66 | 2,182,853 | +0.13(+0.17%) |
Jul 28, 2021 | 80.03 | 80.25 | 78.87 | 79.52 | 3,286,466 | -0.36(-0.45%) |
Jul 27, 2021 | 78.23 | 80.21 | 78.03 | 79.88 | 3,969,317 | +1.53(+1.95%) |
Jul 26, 2021 | 76.59 | 78.48 | 76.31 | 78.35 | 4,912,247 | +1.52(+1.98%) |
Jul 23, 2021 | 75.75 | 76.93 | 75.67 | 76.83 | 3,769,586 | +0.98(+1.30%) |
Jul 22, 2021 | 75.61 | 77.89 | 75.61 | 75.85 | 3,326,072 | +0.14(+0.19%) |
Jul 21, 2021 | 76.50 | 76.89 | 75.61 | 75.71 | 3,351,540 | -0.91(-1.19%) |
Jul 20, 2021 | 77.10 | 77.58 | 76.55 | 76.62 | 3,435,771 | -0.03(-0.03%) |
Jul 19, 2021 | 78.40 | 78.69 | 75.96 | 76.64 | 4,371,375 | -1.54(-1.97%) |
Jul 16, 2021 | 77.75 | 78.75 | 77.61 | 78.18 | 2,461,064 | +0.28(+0.36%) |
Jul 15, 2021 | 76.80 | 77.98 | 76.42 | 77.90 | 2,979,395 | +0.88(+1.14%) |
Jul 14, 2021 | 76.49 | 77.34 | 75.80 | 77.03 | 2,413,594 | +0.86(+1.13%) |
Jul 13, 2021 | 76.23 | 76.60 | 75.79 | 76.17 | 2,313,242 | -0.15(-0.20%) |
Jul 12, 2021 | 76.26 | 76.37 | 75.76 | 76.32 | 1,848,384 | +0.02(+0.02%) |
Jul 09, 2021 | 76.04 | 76.41 | 75.46 | 76.30 | 2,375,642 | +0.07(+0.09%) |
Jul 08, 2021 | 76.59 | 76.95 | 76.05 | 76.23 | 2,792,041 | -0.28(-0.36%) |
Jul 07, 2021 | 76.27 | 76.56 | 75.81 | 76.51 | 2,402,784 | +0.34(+0.45%) |
Jul 06, 2021 | 76.11 | 76.29 | 75.08 | 76.17 | 2,085,232 | +0.04(+0.05%) |
Jul 02, 2021 | 76.47 | 76.47 | 75.81 | 76.13 | 2,783,272 | -0.05(-0.07%) |
Jul 01, 2021 | 75.71 | 76.51 | 75.47 | 76.19 | 2,481,411 | +0.60(+0.79%) |
Jun 30, 2021 | 75.07 | 75.71 | 74.90 | 75.59 | 3,007,542 | +0.59(+0.79%) |
Jun 29, 2021 | 75.77 | 76.37 | 74.75 | 75.00 | 3,081,129 | -0.87(-1.14%) |
Jun 28, 2021 | 75.81 | 76.44 | 75.59 | 75.87 | 2,992,844 | +0.12(+0.15%) |
Jun 25, 2021 | 74.03 | 75.92 | 73.81 | 75.75 | 3,870,551 | +1.72(+2.32%) |
Jun 24, 2021 | 73.72 | 74.35 | 73.40 | 74.03 | 3,015,184 | +0.18(+0.24%) |
Jun 23, 2021 | 74.28 | 74.60 | 73.61 | 73.86 | 2,992,469 | -0.55(-0.73%) |
Jun 22, 2021 | 74.63 | 74.98 | 74.33 | 74.40 | 2,976,058 | +0.06(+0.08%) |
Jun 21, 2021 | 73.75 | 74.58 | 73.38 | 74.34 | 2,720,871 | +0.75(+1.02%) |
Jun 18, 2021 | 75.22 | 75.31 | 73.44 | 73.59 | 5,014,359 | -1.82(-2.42%) |
Jun 17, 2021 | 75.36 | 76.13 | 75.05 | 75.41 | 2,864,699 | -0.01(-0.01%) |
Jun 16, 2021 | 76.55 | 76.82 | 75.29 | 75.42 | 2,986,027 | -0.75(-0.99%) |
Jun 15, 2021 | 76.31 | 76.46 | 75.84 | 76.17 | 2,505,789 | +0.10(+0.13%) |
Jun 14, 2021 | 75.71 | 76.13 | 75.65 | 76.07 | 2,163,952 | +0.33(+0.44%) |
Jun 11, 2021 | 75.63 | 76.07 | 75.42 | 75.74 | 3,732,255 | +0.03(+0.04%) |
Jun 10, 2021 | 75.81 | 76.00 | 75.28 | 75.71 | 2,670,741 | +0.25(+0.33%) |
Jun 09, 2021 | 74.53 | 75.72 | 74.24 | 75.46 | 3,667,328 | +1.32(+1.78%) |
Jun 08, 2021 | 76.68 | 76.68 | 73.22 | 74.14 | 7,710,246 | -2.41(-3.15%) |
Jun 07, 2021 | 77.12 | 77.12 | 76.40 | 76.55 | 2,468,987 | -0.32(-0.42%) |
Jun 04, 2021 | 76.82 | 77.11 | 76.51 | 76.88 | 2,221,185 | +0.06(+0.08%) |
Jun 03, 2021 | 76.06 | 77.22 | 75.93 | 76.81 | 6,074,329 | +0.28(+0.36%) |
Jun 02, 2021 | 76.18 | 76.80 | 75.88 | 76.54 | 2,034,054 | +0.49(+0.65%) |
Jun 01, 2021 | 77.00 | 77.06 | 75.94 | 76.05 | 2,391,652 | -0.80(-1.05%) |
May 28, 2021 | 76.85 | 77.22 | 76.68 | 76.85 | 2,615,226 | +0.40(+0.53%) |
May 27, 2021 | 76.78 | 76.81 | 76.38 | 76.45 | 2,744,724 | -0.18(-0.23%) |
May 26, 2021 | 76.94 | 77.03 | 76.47 | 76.63 | 2,222,192 | -0.16(-0.21%) |
May 25, 2021 | 77.43 | 77.54 | 76.49 | 76.79 | 2,065,490 | -0.57(-0.74%) |
May 24, 2021 | 77.80 | 77.85 | 77.24 | 77.36 | 1,750,431 | -0.07(-0.09%) |
May 21, 2021 | 77.39 | 77.63 | 77.03 | 77.43 | 2,255,956 | +0.35(+0.45%) |
May 20, 2021 | 76.72 | 77.72 | 76.58 | 77.08 | 2,456,446 | +0.30(+0.40%) |
May 19, 2021 | 76.46 | 76.92 | 75.75 | 76.78 | 2,796,428 | +0.15(+0.20%) |
May 18, 2021 | 76.74 | 76.91 | 76.09 | 76.63 | 3,503,704 | +0.27(+0.35%) |
May 17, 2021 | 77.27 | 77.65 | 76.09 | 76.36 | 4,831,871 | -1.17(-1.51%) |
May 14, 2021 | 77.67 | 78.15 | 77.40 | 77.53 | 2,487,598 | +0.21(+0.28%) |
May 13, 2021 | 75.96 | 77.84 | 75.69 | 77.31 | 3,386,051 | +1.38(+1.81%) |
May 12, 2021 | 77.11 | 77.41 | 75.82 | 75.94 | 4,143,003 | -1.28(-1.65%) |
May 11, 2021 | 78.46 | 78.73 | 76.70 | 77.22 | 6,807,999 | -1.03(-1.31%) |
May 10, 2021 | 78.23 | 78.91 | 78.02 | 78.24 | 4,803,165 | +0.33(+0.42%) |
May 07, 2021 | 77.81 | 78.68 | 77.64 | 77.91 | 2,928,744 | -0.17(-0.22%) |
May 06, 2021 | 77.72 | 78.36 | 77.22 | 78.08 | 1,855,603 | +0.58(+0.74%) |
May 05, 2021 | 78.23 | 78.24 | 76.82 | 77.51 | 2,151,355 | -0.81(-1.03%) |
May 04, 2021 | 78.35 | 78.92 | 77.74 | 78.31 | 3,100,172 | -0.27(-0.34%) |