Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.96 | 72.02 | 71.66 | 71.71 | 5,510 | -0.59(-0.81%) |
Jul 29, 2021 | 72.11 | 72.39 | 72.11 | 72.29 | 6,825 | +0.26(+0.36%) |
Jul 28, 2021 | 71.65 | 72.07 | 71.57 | 72.03 | 6,289 | +0.09(+0.12%) |
Jul 27, 2021 | 71.87 | 71.99 | 71.81 | 71.94 | 2,320 | -0.19(-0.26%) |
Jul 26, 2021 | 71.92 | 72.18 | 71.92 | 72.13 | 9,891 | +0.13(+0.18%) |
Jul 23, 2021 | 72.15 | 72.15 | 71.93 | 72.00 | 2,027 | -0.15(-0.20%) |
Jul 22, 2021 | 72.00 | 72.18 | 71.87 | 72.15 | 10,412 | +0.24(+0.33%) |
Jul 21, 2021 | 71.50 | 71.92 | 71.50 | 71.91 | 7,881 | +0.29(+0.40%) |
Jul 20, 2021 | 71.34 | 71.67 | 71.34 | 71.63 | 17,853 | -0.02(-0.03%) |
Jul 19, 2021 | 71.86 | 71.86 | 71.54 | 71.65 | 23,931 | -0.58(-0.80%) |
Jul 16, 2021 | 72.53 | 72.53 | 72.22 | 72.23 | 28,215 | -0.28(-0.38%) |
Jul 15, 2021 | 72.75 | 72.77 | 72.44 | 72.50 | 10,329 | -0.57(-0.78%) |
Jul 14, 2021 | 73.12 | 73.12 | 72.96 | 73.07 | 15,007 | +0.32(+0.45%) |
Jul 13, 2021 | 72.98 | 73.04 | 72.74 | 72.75 | 4,983 | -0.36(-0.49%) |
Jul 12, 2021 | 72.98 | 73.11 | 72.96 | 73.11 | 6,543 | -0.14(-0.20%) |
Jul 09, 2021 | 73.03 | 73.25 | 73.01 | 73.25 | 8,352 | +0.65(+0.89%) |
Jul 08, 2021 | 72.75 | 72.76 | 72.55 | 72.60 | 17,330 | -0.53(-0.73%) |
Jul 07, 2021 | 73.42 | 73.42 | 72.99 | 73.13 | 38,249 | -0.12(-0.16%) |
Jul 06, 2021 | 73.83 | 73.83 | 73.20 | 73.25 | 11,953 | -0.32(-0.44%) |
Jul 02, 2021 | 73.13 | 73.62 | 73.13 | 73.57 | 8,706 | +0.60(+0.82%) |
Jul 01, 2021 | 73.27 | 73.29 | 72.91 | 72.97 | 26,728 | -0.29(-0.39%) |
Jun 30, 2021 | 73.24 | 73.43 | 73.22 | 73.26 | 19,117 | -0.15(-0.20%) |
Jun 29, 2021 | 73.51 | 73.53 | 73.37 | 73.41 | 14,002 | -0.51(-0.69%) |
Jun 28, 2021 | 73.91 | 74.00 | 73.91 | 73.92 | 4,336 | -0.31(-0.42%) |
Jun 25, 2021 | 74.37 | 74.38 | 74.10 | 74.23 | 9,722 | +0.10(+0.13%) |
Jun 24, 2021 | 74.15 | 74.15 | 74.00 | 74.13 | 7,923 | +0.17(+0.23%) |
Jun 23, 2021 | 74.03 | 74.27 | 73.97 | 73.97 | 5,793 | +0.13(+0.18%) |
Jun 22, 2021 | 73.45 | 73.91 | 73.39 | 73.83 | 21,294 | +0.15(+0.21%) |
Jun 21, 2021 | 73.45 | 73.70 | 73.40 | 73.68 | 20,418 | +0.45(+0.62%) |
Jun 18, 2021 | 73.30 | 73.38 | 73.10 | 73.23 | 53,357 | -0.54(-0.73%) |
Jun 17, 2021 | 74.22 | 74.22 | 73.70 | 73.77 | 22,368 | -0.65(-0.88%) |
Jun 16, 2021 | 75.32 | 75.41 | 74.41 | 74.42 | 17,182 | -0.68(-0.91%) |
Jun 15, 2021 | 75.29 | 75.29 | 75.01 | 75.11 | 16,694 | -0.28(-0.37%) |
Jun 14, 2021 | 75.47 | 75.49 | 75.34 | 75.38 | 6,698 | +0.07(+0.09%) |
Jun 11, 2021 | 75.59 | 75.59 | 75.19 | 75.31 | 19,817 | -0.48(-0.64%) |
Jun 10, 2021 | 75.55 | 75.85 | 75.55 | 75.80 | 11,416 | +0.25(+0.33%) |
Jun 09, 2021 | 75.82 | 75.86 | 75.55 | 75.55 | 7,834 | -0.13(-0.17%) |
Jun 08, 2021 | 75.71 | 75.71 | 75.62 | 75.68 | 21,960 | -0.18(-0.24%) |
Jun 07, 2021 | 75.90 | 75.91 | 75.81 | 75.86 | 10,240 | +0.14(+0.18%) |
Jun 04, 2021 | 75.57 | 75.72 | 75.57 | 75.72 | 11,884 | +0.85(+1.13%) |
Jun 03, 2021 | 75.23 | 75.23 | 74.78 | 74.87 | 20,536 | -0.98(-1.30%) |
Jun 02, 2021 | 75.61 | 75.85 | 75.60 | 75.85 | 11,122 | +0.00(+0.00%) |
Jun 01, 2021 | 75.75 | 75.97 | 75.72 | 75.85 | 17,081 | +0.51(+0.68%) |
May 28, 2021 | 75.19 | 75.43 | 75.18 | 75.34 | 31,443 | -0.42(-0.56%) |
May 27, 2021 | 75.71 | 75.86 | 75.64 | 75.77 | 10,295 | +0.01(+0.01%) |
May 26, 2021 | 75.80 | 75.91 | 75.70 | 75.76 | 4,766 | -0.05(-0.07%) |
May 25, 2021 | 75.87 | 75.87 | 75.66 | 75.81 | 36,773 | -0.03(-0.04%) |
May 24, 2021 | 75.69 | 75.85 | 75.66 | 75.84 | 40,361 | +0.25(+0.33%) |
May 21, 2021 | 75.95 | 75.95 | 75.56 | 75.60 | 11,393 | -0.40(-0.53%) |
May 20, 2021 | 76.02 | 76.04 | 75.94 | 76.00 | 13,866 | +0.47(+0.62%) |
May 19, 2021 | 75.79 | 75.89 | 75.43 | 75.53 | 36,451 | -0.73(-0.95%) |
May 18, 2021 | 76.29 | 76.31 | 76.10 | 76.26 | 18,704 | +0.29(+0.38%) |
May 17, 2021 | 75.81 | 76.00 | 75.76 | 75.97 | 30,810 | -0.12(-0.16%) |
May 14, 2021 | 75.87 | 76.13 | 75.87 | 76.09 | 13,977 | +0.49(+0.64%) |
May 13, 2021 | 75.48 | 75.65 | 75.41 | 75.61 | 159,620 | +0.08(+0.10%) |
May 12, 2021 | 76.06 | 76.06 | 75.52 | 75.53 | 139,151 | -1.15(-1.50%) |
May 11, 2021 | 76.56 | 76.74 | 76.56 | 76.68 | 17,118 | +0.00(+0.00%) |
May 10, 2021 | 77.12 | 77.12 | 76.67 | 76.68 | 10,997 | -0.09(-0.12%) |
May 07, 2021 | 76.28 | 76.89 | 76.26 | 76.77 | 22,021 | +0.62(+0.82%) |
May 06, 2021 | 75.78 | 76.15 | 75.78 | 76.15 | 11,528 | +0.38(+0.51%) |
May 05, 2021 | 75.71 | 75.80 | 75.60 | 75.77 | 15,348 | +0.36(+0.48%) |
May 04, 2021 | 75.49 | 75.49 | 75.18 | 75.40 | 23,078 | -0.51(-0.67%) |