Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.43 | 77.91 | 76.67 | 76.87 | 6,424,345 | -0.65(-0.84%) |
Jul 29, 2021 | 78.40 | 78.54 | 77.28 | 77.53 | 4,590,853 | -0.22(-0.29%) |
Jul 28, 2021 | 78.06 | 78.15 | 77.00 | 77.75 | 3,516,384 | -0.32(-0.41%) |
Jul 27, 2021 | 77.05 | 78.12 | 76.83 | 78.07 | 4,614,077 | +0.72(+0.93%) |
Jul 26, 2021 | 77.87 | 78.67 | 77.21 | 77.35 | 5,126,216 | -0.37(-0.48%) |
Jul 23, 2021 | 77.47 | 78.05 | 77.28 | 77.72 | 4,382,765 | +0.60(+0.77%) |
Jul 22, 2021 | 77.20 | 77.30 | 76.47 | 77.13 | 5,008,186 | +0.07(+0.08%) |
Jul 21, 2021 | 76.49 | 77.22 | 76.12 | 77.06 | 7,333,253 | +1.17(+1.54%) |
Jul 20, 2021 | 75.05 | 76.90 | 74.96 | 75.89 | 6,878,908 | +1.05(+1.40%) |
Jul 19, 2021 | 75.26 | 75.66 | 73.81 | 74.84 | 5,534,607 | -0.97(-1.28%) |
Jul 16, 2021 | 76.24 | 76.55 | 75.55 | 75.82 | 5,888,273 | -0.32(-0.43%) |
Jul 15, 2021 | 75.85 | 76.42 | 75.62 | 76.14 | 3,903,897 | -0.32(-0.42%) |
Jul 14, 2021 | 76.03 | 76.71 | 75.67 | 76.47 | 6,799,541 | +0.71(+0.93%) |
Jul 13, 2021 | 76.09 | 76.39 | 75.63 | 75.76 | 3,323,426 | -0.15(-0.20%) |
Jul 12, 2021 | 75.05 | 76.18 | 74.62 | 75.91 | 4,327,107 | +0.46(+0.61%) |
Jul 09, 2021 | 75.07 | 75.78 | 75.03 | 75.45 | 3,742,209 | +1.02(+1.37%) |
Jul 08, 2021 | 74.77 | 75.03 | 74.02 | 74.43 | 5,837,986 | -1.04(-1.38%) |
Jul 07, 2021 | 75.11 | 76.43 | 74.63 | 75.46 | 7,413,891 | +0.15(+0.20%) |
Jul 06, 2021 | 76.20 | 76.20 | 74.45 | 75.32 | 7,052,878 | -1.16(-1.52%) |
Jul 02, 2021 | 76.23 | 76.75 | 75.58 | 76.48 | 6,026,811 | +0.19(+0.26%) |
Jul 01, 2021 | 77.66 | 77.68 | 76.04 | 76.28 | 10,495,552 | -1.13(-1.46%) |
Jun 30, 2021 | 77.25 | 77.64 | 76.86 | 77.41 | 5,429,967 | -0.05(-0.06%) |
Jun 29, 2021 | 78.51 | 78.98 | 77.39 | 77.46 | 5,309,077 | -0.58(-0.75%) |
Jun 28, 2021 | 77.63 | 78.15 | 77.11 | 78.04 | 4,521,593 | +0.04(+0.05%) |
Jun 25, 2021 | 77.93 | 78.63 | 77.73 | 78.01 | 4,035,443 | +0.29(+0.37%) |
Jun 24, 2021 | 77.84 | 77.92 | 76.83 | 77.72 | 5,245,208 | +0.04(+0.05%) |
Jun 23, 2021 | 77.74 | 78.15 | 77.25 | 77.68 | 3,660,760 | -0.07(-0.10%) |
Jun 22, 2021 | 77.95 | 78.27 | 77.54 | 77.76 | 3,827,003 | -0.19(-0.25%) |
Jun 21, 2021 | 76.64 | 78.15 | 76.49 | 77.95 | 4,883,054 | +1.50(+1.97%) |
Jun 18, 2021 | 77.29 | 77.64 | 76.38 | 76.45 | 9,486,034 | -1.70(-2.17%) |
Jun 17, 2021 | 78.91 | 78.94 | 77.63 | 78.15 | 5,327,424 | -0.47(-0.60%) |
Jun 16, 2021 | 79.32 | 79.92 | 78.54 | 78.62 | 6,166,385 | -0.61(-0.77%) |
Jun 15, 2021 | 79.01 | 79.89 | 78.38 | 79.23 | 5,898,889 | +0.72(+0.92%) |
Jun 14, 2021 | 79.02 | 79.04 | 77.52 | 78.51 | 5,486,123 | -0.79(-0.99%) |
Jun 11, 2021 | 79.65 | 79.91 | 79.08 | 79.30 | 2,908,206 | -0.03(-0.04%) |
Jun 10, 2021 | 79.33 | 79.84 | 79.22 | 79.32 | 5,055,389 | +0.51(+0.65%) |
Jun 09, 2021 | 79.57 | 80.02 | 78.70 | 78.81 | 6,232,196 | -0.80(-1.00%) |
Jun 08, 2021 | 79.84 | 79.89 | 78.98 | 79.61 | 4,602,266 | -0.48(-0.60%) |
Jun 07, 2021 | 80.39 | 80.84 | 79.96 | 80.09 | 4,258,609 | -0.13(-0.16%) |
Jun 04, 2021 | 80.77 | 80.82 | 79.97 | 80.22 | 4,965,350 | -0.55(-0.68%) |
Jun 03, 2021 | 79.78 | 80.99 | 79.47 | 80.77 | 5,043,868 | +0.99(+1.24%) |
Jun 02, 2021 | 80.08 | 80.23 | 79.52 | 79.78 | 4,424,200 | +0.11(+0.14%) |
Jun 01, 2021 | 80.25 | 80.32 | 79.11 | 79.67 | 6,585,091 | -0.53(-0.66%) |
May 28, 2021 | 80.42 | 80.99 | 80.14 | 80.20 | 7,340,646 | +0.02(+0.02%) |
May 27, 2021 | 81.44 | 81.72 | 79.90 | 80.18 | 9,684,362 | -0.83(-1.03%) |
May 26, 2021 | 82.25 | 82.48 | 79.11 | 81.01 | 15,522,428 | -1.28(-1.56%) |
May 25, 2021 | 83.23 | 83.33 | 82.21 | 82.29 | 6,353,941 | -0.94(-1.13%) |
May 24, 2021 | 83.55 | 84.07 | 83.17 | 83.23 | 6,078,713 | -0.09(-0.11%) |
May 21, 2021 | 82.84 | 83.68 | 82.67 | 83.32 | 9,012,480 | +0.69(+0.83%) |
May 20, 2021 | 82.78 | 83.31 | 81.98 | 82.64 | 9,763,873 | -0.13(-0.16%) |
May 19, 2021 | 82.11 | 83.58 | 81.34 | 82.77 | 21,639,368 | +0.56(+0.68%) |
May 18, 2021 | 80.22 | 82.25 | 79.76 | 82.21 | 19,050,300 | +3.76(+4.79%) |
May 17, 2021 | 78.03 | 79.05 | 78.03 | 78.45 | 4,818,421 | +0.21(+0.27%) |
May 14, 2021 | 78.52 | 78.62 | 77.94 | 78.24 | 6,186,470 | +0.06(+0.07%) |
May 13, 2021 | 77.57 | 78.67 | 77.12 | 78.18 | 4,971,630 | +0.83(+1.07%) |
May 12, 2021 | 78.50 | 79.17 | 77.23 | 77.36 | 6,937,099 | -0.92(-1.17%) |
May 11, 2021 | 79.38 | 79.80 | 77.98 | 78.28 | 8,552,640 | -1.37(-1.72%) |
May 10, 2021 | 79.43 | 80.88 | 79.41 | 79.65 | 8,671,514 | +0.69(+0.87%) |
May 07, 2021 | 77.86 | 79.19 | 77.66 | 78.96 | 8,845,276 | +1.31(+1.68%) |
May 06, 2021 | 76.67 | 77.70 | 75.85 | 77.65 | 10,144,640 | +0.61(+0.79%) |
May 05, 2021 | 76.23 | 77.28 | 74.61 | 77.04 | 16,537,992 | +1.78(+2.37%) |
May 04, 2021 | 73.29 | 75.47 | 73.06 | 75.26 | 21,159,660 | +3.18(+4.41%) |