Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.27 | 82.14 | 80.90 | 81.63 | 575,092 | +0.35(+0.43%) |
Jul 29, 2021 | 80.95 | 82.09 | 80.85 | 81.29 | 726,061 | +0.43(+0.53%) |
Jul 28, 2021 | 80.04 | 80.93 | 80.04 | 80.86 | 480,738 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.99 | 79.90 | 80.18 | 420,016 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,321 | -1.48(-1.81%) |
Jul 23, 2021 | 81.22 | 82.14 | 81.00 | 81.73 | 563,056 | +0.84(+1.04%) |
Jul 22, 2021 | 79.65 | 81.02 | 79.65 | 80.89 | 541,264 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.86 | 79.09 | 79.59 | 460,270 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,748 | +2.79(+3.60%) |
Jul 19, 2021 | 76.96 | 78.06 | 76.57 | 77.54 | 473,568 | -0.23(-0.29%) |
Jul 16, 2021 | 78.71 | 79.30 | 77.65 | 77.77 | 471,552 | -1.03(-1.31%) |
Jul 15, 2021 | 79.51 | 79.71 | 78.14 | 78.80 | 782,124 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.67 | 78.64 | 79.59 | 484,349 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.45 | 78.41 | 78.82 | 556,084 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.77 | 79.20 | 488,945 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.54 | 78.29 | 79.46 | 655,940 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.78 | 76.83 | 78.45 | 742,604 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.62 | 77.31 | 78.62 | 472,296 | +1.10(+1.42%) |
Jul 06, 2021 | 77.24 | 77.63 | 76.83 | 77.51 | 412,580 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 77.00 | 75.78 | 76.98 | 390,968 | +1.03(+1.36%) |
Jul 01, 2021 | 75.34 | 76.13 | 74.87 | 75.95 | 420,317 | +0.54(+0.71%) |
Jun 30, 2021 | 75.56 | 75.85 | 74.46 | 75.41 | 882,716 | -0.01(-0.01%) |
Jun 29, 2021 | 75.27 | 75.54 | 74.55 | 75.42 | 373,507 | +0.23(+0.30%) |
Jun 28, 2021 | 74.54 | 75.43 | 74.07 | 75.19 | 501,741 | +1.21(+1.64%) |
Jun 25, 2021 | 72.98 | 74.45 | 72.65 | 73.98 | 2,678,038 | +1.18(+1.62%) |
Jun 24, 2021 | 73.51 | 73.51 | 72.27 | 72.80 | 427,844 | -0.25(-0.34%) |
Jun 23, 2021 | 72.38 | 73.64 | 71.96 | 73.05 | 872,917 | +0.58(+0.79%) |
Jun 22, 2021 | 71.26 | 72.55 | 70.40 | 72.47 | 1,156,272 | +1.14(+1.60%) |
Jun 21, 2021 | 72.24 | 73.96 | 70.85 | 71.33 | 1,670,893 | -0.42(-0.58%) |
Jun 18, 2021 | 72.44 | 73.56 | 71.48 | 71.75 | 2,800,546 | -0.52(-0.71%) |
Jun 17, 2021 | 72.22 | 74.17 | 71.56 | 72.26 | 1,304,546 | -1.17(-1.59%) |
Jun 16, 2021 | 75.18 | 75.25 | 73.20 | 73.44 | 1,721,512 | -1.36(-1.82%) |
Jun 15, 2021 | 73.86 | 75.05 | 73.13 | 74.80 | 978,843 | +1.86(+2.54%) |
Jun 14, 2021 | 73.13 | 74.02 | 72.60 | 72.94 | 571,417 | -0.03(-0.04%) |
Jun 11, 2021 | 73.01 | 73.01 | 72.28 | 72.97 | 901,214 | +0.44(+0.60%) |
Jun 10, 2021 | 71.81 | 73.22 | 71.81 | 72.53 | 568,708 | +0.61(+0.84%) |
Jun 09, 2021 | 71.11 | 72.49 | 71.11 | 71.93 | 550,877 | +0.82(+1.16%) |
Jun 08, 2021 | 69.07 | 71.23 | 69.07 | 71.10 | 621,430 | +2.20(+3.20%) |
Jun 07, 2021 | 69.08 | 69.95 | 68.85 | 68.90 | 524,071 | -0.11(-0.16%) |
Jun 04, 2021 | 68.40 | 70.02 | 68.39 | 69.01 | 613,914 | +0.98(+1.44%) |
Jun 03, 2021 | 67.31 | 68.11 | 67.27 | 68.03 | 637,820 | +0.47(+0.69%) |
Jun 02, 2021 | 69.16 | 69.78 | 67.29 | 67.56 | 571,748 | -0.95(-1.39%) |
Jun 01, 2021 | 69.62 | 69.62 | 67.82 | 68.51 | 479,176 | -0.41(-0.59%) |
May 28, 2021 | 69.45 | 69.80 | 68.70 | 68.92 | 464,912 | +0.04(+0.06%) |
May 27, 2021 | 68.97 | 69.44 | 68.74 | 68.88 | 1,046,289 | +0.22(+0.32%) |
May 26, 2021 | 69.25 | 69.97 | 68.02 | 68.66 | 576,750 | -0.61(-0.89%) |
May 25, 2021 | 69.40 | 70.05 | 68.78 | 69.28 | 681,001 | +0.08(+0.11%) |
May 24, 2021 | 69.18 | 69.84 | 68.79 | 69.20 | 628,333 | +0.66(+0.97%) |
May 21, 2021 | 69.38 | 70.06 | 68.13 | 68.53 | 607,275 | +0.05(+0.07%) |
May 20, 2021 | 66.72 | 68.71 | 66.56 | 68.48 | 957,276 | +1.74(+2.60%) |
May 19, 2021 | 65.47 | 67.24 | 65.05 | 66.75 | 847,617 | +0.46(+0.69%) |
May 18, 2021 | 66.32 | 66.93 | 65.95 | 66.29 | 853,373 | -0.30(-0.45%) |
May 17, 2021 | 68.01 | 68.67 | 66.35 | 66.59 | 862,316 | -1.41(-2.07%) |
May 14, 2021 | 67.08 | 68.17 | 67.08 | 68.00 | 620,247 | +1.01(+1.51%) |
May 13, 2021 | 66.93 | 67.31 | 65.88 | 66.99 | 1,124,961 | +1.07(+1.63%) |
May 12, 2021 | 68.17 | 68.42 | 65.78 | 65.91 | 505,955 | -2.68(-3.90%) |
May 11, 2021 | 67.86 | 68.59 | 67.06 | 68.59 | 315,071 | +0.62(+0.92%) |
May 10, 2021 | 69.28 | 69.30 | 67.92 | 67.97 | 316,997 | -0.80(-1.17%) |
May 07, 2021 | 67.87 | 69.51 | 67.45 | 68.77 | 362,239 | +1.12(+1.66%) |
May 06, 2021 | 68.71 | 70.09 | 66.81 | 67.65 | 399,427 | -0.80(-1.17%) |
May 05, 2021 | 70.70 | 70.70 | 65.49 | 68.45 | 496,799 | +0.47(+0.69%) |
May 04, 2021 | 67.61 | 68.44 | 67.00 | 67.99 | 454,785 | -0.11(-0.16%) |