Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.90 | 75.41 | 73.70 | 73.95 | 10,227,022 | -3.74(-4.81%) |
Jul 29, 2021 | 77.66 | 77.98 | 77.24 | 77.69 | 4,271,618 | +0.32(+0.41%) |
Jul 28, 2021 | 78.15 | 78.38 | 77.34 | 77.38 | 3,352,630 | -0.72(-0.92%) |
Jul 27, 2021 | 77.94 | 78.67 | 77.62 | 78.09 | 4,446,897 | -0.13(-0.17%) |
Jul 26, 2021 | 77.35 | 78.42 | 77.16 | 78.22 | 6,393,613 | +0.75(+0.97%) |
Jul 23, 2021 | 76.02 | 77.64 | 75.84 | 77.47 | 3,340,537 | +1.34(+1.76%) |
Jul 22, 2021 | 75.95 | 76.72 | 75.62 | 76.13 | 3,934,328 | -0.32(-0.41%) |
Jul 21, 2021 | 77.01 | 77.19 | 76.33 | 76.45 | 3,848,160 | -0.47(-0.62%) |
Jul 20, 2021 | 77.97 | 78.87 | 76.90 | 76.92 | 5,250,626 | -0.77(-0.99%) |
Jul 19, 2021 | 78.00 | 78.61 | 76.96 | 77.69 | 5,360,903 | -0.39(-0.50%) |
Jul 16, 2021 | 77.41 | 78.18 | 77.41 | 78.08 | 7,054,751 | +0.70(+0.91%) |
Jul 15, 2021 | 77.10 | 77.50 | 76.47 | 77.38 | 4,540,121 | +0.37(+0.48%) |
Jul 14, 2021 | 76.45 | 77.15 | 76.13 | 77.01 | 3,198,208 | +0.55(+0.71%) |
Jul 13, 2021 | 76.59 | 77.09 | 76.20 | 76.46 | 2,954,754 | -0.27(-0.35%) |
Jul 12, 2021 | 76.34 | 76.91 | 76.31 | 76.73 | 4,844,635 | +0.46(+0.61%) |
Jul 09, 2021 | 76.49 | 76.63 | 76.12 | 76.27 | 3,027,875 | +0.08(+0.11%) |
Jul 08, 2021 | 76.41 | 76.80 | 75.92 | 76.19 | 3,798,250 | -0.30(-0.39%) |
Jul 07, 2021 | 75.96 | 76.88 | 75.79 | 76.48 | 3,480,285 | +0.64(+0.84%) |
Jul 06, 2021 | 75.57 | 75.96 | 75.36 | 75.84 | 3,481,131 | +0.25(+0.33%) |
Jul 02, 2021 | 75.80 | 75.98 | 75.49 | 75.59 | 2,974,491 | -0.04(-0.05%) |
Jul 01, 2021 | 75.41 | 75.76 | 75.17 | 75.63 | 3,886,539 | +0.36(+0.48%) |
Jun 30, 2021 | 75.47 | 75.57 | 74.78 | 75.27 | 5,066,547 | +0.09(+0.12%) |
Jun 29, 2021 | 75.74 | 75.95 | 75.01 | 75.18 | 3,303,640 | -0.43(-0.58%) |
Jun 28, 2021 | 75.50 | 76.15 | 75.43 | 75.61 | 2,956,270 | +0.24(+0.32%) |
Jun 25, 2021 | 74.59 | 75.42 | 74.33 | 75.37 | 10,241,580 | +0.83(+1.12%) |
Jun 24, 2021 | 74.27 | 74.81 | 74.22 | 74.54 | 3,728,448 | +0.29(+0.39%) |
Jun 23, 2021 | 75.21 | 75.26 | 74.24 | 74.25 | 3,970,522 | -0.96(-1.28%) |
Jun 22, 2021 | 75.37 | 75.58 | 74.97 | 75.21 | 3,415,213 | -0.14(-0.18%) |
Jun 21, 2021 | 75.20 | 75.49 | 75.07 | 75.35 | 4,568,263 | +0.39(+0.52%) |
Jun 18, 2021 | 75.91 | 76.08 | 74.95 | 74.96 | 8,075,066 | -1.30(-1.71%) |
Jun 17, 2021 | 75.70 | 76.47 | 75.38 | 76.27 | 3,515,936 | +0.44(+0.59%) |
Jun 16, 2021 | 77.63 | 77.63 | 75.79 | 75.83 | 3,907,187 | -1.22(-1.59%) |
Jun 15, 2021 | 77.44 | 77.60 | 76.94 | 77.05 | 3,480,868 | -0.13(-0.17%) |
Jun 14, 2021 | 77.41 | 77.41 | 76.67 | 77.18 | 2,534,685 | -0.20(-0.26%) |
Jun 11, 2021 | 77.44 | 77.62 | 76.90 | 77.38 | 2,766,780 | +0.03(+0.04%) |
Jun 10, 2021 | 76.38 | 77.42 | 76.38 | 77.35 | 4,405,170 | +0.96(+1.26%) |
Jun 09, 2021 | 77.21 | 77.61 | 76.36 | 76.39 | 7,057,748 | -0.34(-0.45%) |
Jun 08, 2021 | 77.78 | 77.94 | 76.68 | 76.73 | 3,494,445 | -0.90(-1.16%) |
Jun 07, 2021 | 77.81 | 77.81 | 77.14 | 77.63 | 3,470,964 | -0.06(-0.08%) |
Jun 04, 2021 | 78.09 | 78.20 | 77.44 | 77.69 | 3,955,826 | +0.02(+0.02%) |
Jun 03, 2021 | 76.73 | 77.69 | 76.54 | 77.68 | 4,287,507 | +0.99(+1.29%) |
Jun 02, 2021 | 76.58 | 77.05 | 76.34 | 76.69 | 4,052,472 | +0.37(+0.48%) |
Jun 01, 2021 | 78.60 | 78.66 | 75.98 | 76.32 | 6,038,645 | -1.20(-1.55%) |
May 28, 2021 | 77.69 | 78.27 | 77.46 | 77.52 | 4,292,464 | +0.08(+0.11%) |
May 27, 2021 | 78.06 | 78.34 | 77.44 | 77.44 | 5,064,812 | -0.68(-0.88%) |
May 26, 2021 | 78.54 | 78.54 | 77.91 | 78.12 | 2,811,882 | -0.15(-0.19%) |
May 25, 2021 | 78.16 | 78.35 | 77.63 | 78.27 | 3,753,350 | +0.18(+0.23%) |
May 24, 2021 | 78.13 | 78.56 | 77.81 | 78.09 | 3,454,327 | +0.16(+0.20%) |
May 21, 2021 | 77.99 | 78.33 | 77.74 | 77.94 | 3,780,460 | +0.13(+0.17%) |
May 20, 2021 | 77.04 | 78.35 | 76.95 | 77.81 | 4,287,310 | +0.81(+1.06%) |
May 19, 2021 | 76.61 | 77.03 | 76.28 | 76.99 | 4,408,018 | +0.09(+0.12%) |
May 18, 2021 | 76.94 | 77.61 | 76.57 | 76.90 | 3,268,500 | -0.41(-0.53%) |
May 17, 2021 | 77.53 | 77.97 | 77.15 | 77.31 | 3,815,128 | -0.01(-0.01%) |
May 14, 2021 | 77.25 | 77.73 | 77.13 | 77.32 | 4,481,450 | +0.28(+0.36%) |
May 13, 2021 | 75.65 | 77.50 | 75.36 | 77.04 | 4,647,732 | +1.12(+1.47%) |
May 12, 2021 | 76.34 | 76.65 | 75.81 | 75.92 | 4,404,257 | -0.36(-0.47%) |
May 11, 2021 | 77.32 | 77.38 | 76.04 | 76.28 | 5,532,785 | -0.83(-1.08%) |
May 10, 2021 | 76.47 | 77.65 | 76.28 | 77.11 | 4,545,744 | +1.07(+1.41%) |
May 07, 2021 | 76.08 | 76.37 | 75.74 | 76.04 | 2,446,542 | -0.12(-0.16%) |
May 06, 2021 | 75.53 | 76.24 | 75.29 | 76.16 | 4,161,087 | +0.92(+1.22%) |
May 05, 2021 | 74.90 | 75.46 | 74.51 | 75.24 | 3,343,811 | +0.21(+0.28%) |
May 04, 2021 | 75.13 | 75.87 | 74.81 | 75.03 | 4,463,133 | +0.02(+0.02%) |