Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.91 | 79.88 | 78.91 | 79.38 | 5,912,355 | +0.32(+0.41%) |
Jul 29, 2021 | 78.75 | 79.35 | 78.56 | 79.06 | 6,654,497 | +0.86(+1.10%) |
Jul 28, 2021 | 78.01 | 78.48 | 77.45 | 78.20 | 6,463,778 | +0.23(+0.29%) |
Jul 27, 2021 | 77.39 | 78.33 | 76.65 | 77.98 | 8,924,496 | +0.10(+0.13%) |
Jul 26, 2021 | 77.41 | 77.95 | 77.24 | 77.87 | 6,255,412 | +0.65(+0.84%) |
Jul 23, 2021 | 77.06 | 77.30 | 76.38 | 77.22 | 5,499,795 | +0.54(+0.70%) |
Jul 22, 2021 | 76.83 | 76.90 | 76.05 | 76.68 | 5,002,685 | +0.03(+0.04%) |
Jul 21, 2021 | 76.35 | 76.90 | 76.25 | 76.65 | 7,234,725 | +0.83(+1.10%) |
Jul 20, 2021 | 74.77 | 76.37 | 74.54 | 75.82 | 11,235,583 | +0.85(+1.13%) |
Jul 19, 2021 | 75.27 | 75.33 | 74.34 | 74.97 | 12,177,011 | -1.64(-2.15%) |
Jul 16, 2021 | 77.93 | 77.99 | 76.47 | 76.62 | 10,172,256 | -1.17(-1.51%) |
Jul 15, 2021 | 77.38 | 78.30 | 77.33 | 77.79 | 6,714,578 | +0.01(+0.01%) |
Jul 14, 2021 | 78.03 | 78.65 | 77.55 | 77.78 | 6,549,610 | -0.16(-0.21%) |
Jul 13, 2021 | 78.52 | 78.70 | 77.69 | 77.94 | 13,076,360 | -0.72(-0.91%) |
Jul 12, 2021 | 77.93 | 78.89 | 77.64 | 78.66 | 10,703,381 | +0.26(+0.33%) |
Jul 09, 2021 | 77.88 | 78.61 | 77.73 | 78.40 | 7,928,165 | +1.51(+1.97%) |
Jul 08, 2021 | 76.67 | 77.31 | 76.22 | 76.89 | 8,374,803 | -1.06(-1.36%) |
Jul 07, 2021 | 77.16 | 78.01 | 76.98 | 77.95 | 6,974,097 | +0.80(+1.04%) |
Jul 06, 2021 | 78.27 | 78.30 | 76.61 | 77.15 | 6,464,975 | -1.16(-1.48%) |
Jul 02, 2021 | 78.30 | 78.40 | 77.78 | 78.31 | 6,531,242 | +0.11(+0.15%) |
Jul 01, 2021 | 78.39 | 78.50 | 77.80 | 78.19 | 7,506,454 | +0.43(+0.55%) |
Jun 30, 2021 | 77.34 | 77.88 | 77.33 | 77.77 | 5,148,205 | +0.21(+0.27%) |
Jun 29, 2021 | 77.94 | 78.36 | 77.37 | 77.56 | 5,207,357 | -0.04(-0.05%) |
Jun 28, 2021 | 77.84 | 77.91 | 76.99 | 77.60 | 5,370,382 | +0.00(+0.00%) |
Jun 25, 2021 | 78.01 | 78.33 | 77.53 | 77.60 | 10,699,854 | +0.01(+0.01%) |
Jun 24, 2021 | 77.92 | 78.04 | 77.33 | 77.59 | 5,577,993 | +0.25(+0.32%) |
Jun 23, 2021 | 78.07 | 78.27 | 77.33 | 77.34 | 5,458,660 | -0.50(-0.64%) |
Jun 22, 2021 | 77.85 | 78.18 | 77.30 | 77.84 | 5,901,952 | +0.31(+0.40%) |
Jun 21, 2021 | 76.84 | 77.65 | 76.84 | 77.53 | 9,670,665 | +1.58(+2.08%) |
Jun 18, 2021 | 76.41 | 76.73 | 75.96 | 75.96 | 12,506,836 | -1.25(-1.62%) |
Jun 17, 2021 | 78.74 | 78.75 | 76.27 | 77.21 | 16,116,283 | -1.76(-2.23%) |
Jun 16, 2021 | 79.85 | 79.89 | 78.78 | 78.97 | 8,848,714 | -0.88(-1.11%) |
Jun 15, 2021 | 80.14 | 80.19 | 79.28 | 79.85 | 11,227,103 | -0.17(-0.21%) |
Jun 14, 2021 | 80.79 | 80.99 | 79.59 | 80.02 | 6,577,463 | -1.00(-1.23%) |
Jun 11, 2021 | 81.29 | 81.59 | 80.58 | 81.02 | 4,632,516 | +0.30(+0.37%) |
Jun 10, 2021 | 81.83 | 81.94 | 80.71 | 80.72 | 6,521,097 | -0.49(-0.60%) |
Jun 09, 2021 | 81.69 | 81.92 | 81.19 | 81.21 | 10,502,450 | -0.64(-0.78%) |
Jun 08, 2021 | 81.73 | 82.18 | 81.12 | 81.85 | 6,155,772 | +0.15(+0.18%) |
Jun 07, 2021 | 82.74 | 82.74 | 81.33 | 81.70 | 6,429,759 | -1.01(-1.22%) |
Jun 04, 2021 | 82.87 | 82.99 | 82.36 | 82.70 | 5,469,986 | +0.18(+0.22%) |
Jun 03, 2021 | 81.96 | 82.56 | 81.52 | 82.52 | 6,658,905 | -0.02(-0.02%) |
Jun 02, 2021 | 83.35 | 83.37 | 82.44 | 82.54 | 6,064,604 | -0.70(-0.84%) |
Jun 01, 2021 | 83.04 | 83.37 | 82.67 | 83.24 | 7,281,708 | +1.15(+1.40%) |
May 28, 2021 | 82.35 | 82.46 | 81.76 | 82.09 | 5,682,069 | -0.08(-0.10%) |
May 27, 2021 | 82.19 | 82.58 | 81.96 | 82.17 | 6,194,431 | +0.65(+0.80%) |
May 26, 2021 | 81.53 | 81.78 | 80.97 | 81.53 | 6,705,102 | +0.03(+0.03%) |
May 25, 2021 | 82.35 | 82.54 | 81.40 | 81.50 | 5,148,245 | -0.70(-0.85%) |
May 24, 2021 | 81.95 | 82.51 | 81.61 | 82.19 | 5,432,706 | +0.72(+0.89%) |
May 21, 2021 | 81.74 | 82.33 | 81.42 | 81.47 | 7,192,824 | +0.18(+0.22%) |
May 20, 2021 | 81.38 | 81.65 | 80.97 | 81.29 | 6,245,046 | +0.05(+0.06%) |
May 19, 2021 | 81.36 | 81.60 | 80.32 | 81.24 | 13,265,952 | -1.26(-1.53%) |
May 18, 2021 | 83.57 | 83.61 | 82.45 | 82.50 | 7,225,353 | -0.92(-1.11%) |
May 17, 2021 | 82.75 | 83.58 | 82.33 | 83.43 | 8,303,858 | +0.72(+0.88%) |
May 14, 2021 | 82.09 | 82.92 | 82.01 | 82.70 | 5,956,458 | +0.98(+1.20%) |
May 13, 2021 | 80.61 | 81.97 | 80.43 | 81.72 | 11,762,366 | +1.23(+1.53%) |
May 12, 2021 | 82.26 | 82.45 | 80.40 | 80.49 | 9,708,791 | -2.08(-2.52%) |
May 11, 2021 | 81.64 | 82.68 | 81.07 | 82.57 | 10,097,083 | +0.27(+0.33%) |
May 10, 2021 | 83.62 | 83.93 | 82.29 | 82.30 | 9,692,602 | -0.37(-0.44%) |
May 07, 2021 | 81.87 | 82.82 | 81.52 | 82.66 | 8,019,843 | +0.81(+0.99%) |
May 06, 2021 | 81.33 | 81.90 | 80.52 | 81.86 | 7,852,582 | +0.69(+0.85%) |
May 05, 2021 | 80.82 | 81.30 | 80.10 | 81.17 | 8,031,840 | +1.02(+1.27%) |
May 04, 2021 | 78.77 | 80.15 | 78.69 | 80.15 | 8,303,211 | +0.87(+1.09%) |