Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.31 | 76.84 | 75.64 | 75.71 | 57,757 | -0.67(-0.88%) |
Jul 29, 2021 | 76.37 | 76.61 | 76.04 | 76.38 | 63,990 | +0.08(+0.11%) |
Jul 28, 2021 | 76.70 | 76.77 | 75.77 | 76.30 | 37,054 | -0.41(-0.53%) |
Jul 27, 2021 | 75.40 | 76.87 | 75.04 | 76.70 | 49,899 | +1.25(+1.66%) |
Jul 26, 2021 | 75.45 | 75.67 | 75.05 | 75.45 | 46,266 | -0.03(-0.04%) |
Jul 23, 2021 | 74.74 | 75.55 | 74.73 | 75.48 | 28,236 | +0.92(+1.23%) |
Jul 22, 2021 | 74.57 | 74.89 | 74.39 | 74.56 | 35,579 | +0.06(+0.07%) |
Jul 21, 2021 | 75.29 | 75.46 | 74.45 | 74.50 | 22,431 | -0.74(-0.99%) |
Jul 20, 2021 | 74.90 | 75.93 | 74.90 | 75.25 | 78,577 | +0.37(+0.50%) |
Jul 19, 2021 | 75.90 | 76.34 | 74.07 | 74.87 | 54,317 | -1.26(-1.66%) |
Jul 16, 2021 | 75.62 | 76.54 | 75.53 | 76.14 | 71,629 | +0.63(+0.84%) |
Jul 15, 2021 | 74.41 | 75.53 | 74.41 | 75.51 | 52,059 | +0.85(+1.15%) |
Jul 14, 2021 | 74.10 | 74.92 | 73.85 | 74.65 | 61,104 | +0.56(+0.75%) |
Jul 13, 2021 | 74.61 | 74.75 | 73.83 | 74.09 | 52,625 | -0.60(-0.81%) |
Jul 12, 2021 | 74.42 | 74.70 | 74.00 | 74.70 | 24,190 | +0.25(+0.34%) |
Jul 09, 2021 | 74.29 | 74.50 | 73.88 | 74.45 | 48,889 | +0.20(+0.26%) |
Jul 08, 2021 | 74.23 | 74.72 | 74.07 | 74.25 | 87,945 | -0.29(-0.39%) |
Jul 07, 2021 | 74.03 | 74.58 | 73.95 | 74.54 | 33,757 | +0.48(+0.65%) |
Jul 06, 2021 | 73.71 | 74.09 | 72.93 | 74.06 | 41,345 | +0.24(+0.33%) |
Jul 02, 2021 | 73.83 | 73.90 | 73.50 | 73.81 | 18,850 | +0.09(+0.13%) |
Jul 01, 2021 | 73.01 | 73.96 | 72.86 | 73.72 | 46,737 | +0.79(+1.08%) |
Jun 30, 2021 | 73.16 | 73.16 | 72.67 | 72.93 | 36,551 | -0.10(-0.14%) |
Jun 29, 2021 | 74.03 | 74.43 | 72.90 | 73.03 | 31,215 | -1.20(-1.61%) |
Jun 28, 2021 | 74.10 | 74.48 | 74.02 | 74.23 | 36,858 | +0.38(+0.52%) |
Jun 25, 2021 | 73.19 | 73.87 | 73.05 | 73.85 | 34,657 | +0.86(+1.18%) |
Jun 24, 2021 | 73.14 | 73.14 | 72.67 | 72.99 | 68,067 | -0.03(-0.04%) |
Jun 23, 2021 | 73.75 | 73.97 | 72.85 | 73.02 | 84,168 | -0.78(-1.06%) |
Jun 22, 2021 | 74.15 | 74.45 | 73.78 | 73.80 | 34,077 | -0.49(-0.66%) |
Jun 21, 2021 | 73.53 | 74.43 | 73.22 | 74.29 | 35,970 | +0.98(+1.34%) |
Jun 18, 2021 | 74.93 | 75.25 | 73.27 | 73.30 | 32,621 | -1.96(-2.60%) |
Jun 17, 2021 | 74.92 | 75.65 | 74.75 | 75.26 | 25,165 | +0.28(+0.37%) |
Jun 16, 2021 | 76.24 | 76.52 | 74.96 | 74.99 | 50,214 | -1.13(-1.49%) |
Jun 15, 2021 | 75.81 | 76.47 | 75.74 | 76.12 | 25,022 | +0.33(+0.43%) |
Jun 14, 2021 | 75.64 | 76.01 | 75.47 | 75.79 | 30,851 | +0.04(+0.05%) |
Jun 11, 2021 | 75.62 | 75.76 | 75.22 | 75.76 | 31,226 | +0.22(+0.30%) |
Jun 10, 2021 | 75.02 | 75.59 | 75.02 | 75.53 | 49,033 | +0.55(+0.73%) |
Jun 09, 2021 | 74.42 | 75.16 | 74.42 | 74.99 | 24,306 | +0.59(+0.79%) |
Jun 08, 2021 | 75.12 | 75.39 | 74.06 | 74.40 | 21,029 | -0.56(-0.75%) |
Jun 07, 2021 | 75.00 | 75.05 | 74.82 | 74.96 | 31,181 | +0.14(+0.18%) |
Jun 04, 2021 | 75.02 | 75.15 | 74.74 | 74.82 | 26,448 | -0.09(-0.12%) |
Jun 03, 2021 | 73.93 | 75.11 | 73.94 | 74.91 | 33,383 | +0.51(+0.68%) |
Jun 02, 2021 | 74.01 | 74.79 | 73.94 | 74.40 | 38,297 | +0.31(+0.42%) |
Jun 01, 2021 | 74.56 | 74.56 | 73.85 | 74.10 | 21,129 | -0.31(-0.41%) |
May 28, 2021 | 74.39 | 74.58 | 74.22 | 74.40 | 33,677 | +0.35(+0.47%) |
May 27, 2021 | 74.71 | 74.71 | 74.09 | 74.05 | 33,200 | -0.43(-0.58%) |
May 26, 2021 | 74.47 | 74.80 | 74.30 | 74.49 | 31,785 | +0.02(+0.02%) |
May 25, 2021 | 75.45 | 75.56 | 74.38 | 74.47 | 26,913 | -0.97(-1.28%) |
May 24, 2021 | 75.71 | 75.75 | 75.44 | 75.44 | 22,308 | -0.06(-0.09%) |
May 21, 2021 | 75.26 | 75.66 | 75.04 | 75.50 | 31,183 | +0.34(+0.45%) |
May 20, 2021 | 74.64 | 75.59 | 74.64 | 75.16 | 25,892 | +0.60(+0.80%) |
May 19, 2021 | 74.34 | 74.58 | 73.83 | 74.56 | 35,144 | -0.17(-0.22%) |
May 18, 2021 | 74.63 | 74.95 | 74.45 | 74.73 | 37,524 | -0.03(-0.04%) |
May 17, 2021 | 75.43 | 75.66 | 74.72 | 74.75 | 47,972 | -0.65(-0.86%) |
May 14, 2021 | 75.20 | 75.86 | 75.20 | 75.40 | 39,175 | +0.34(+0.45%) |
May 13, 2021 | 73.74 | 75.36 | 73.62 | 75.06 | 71,083 | +1.42(+1.93%) |
May 12, 2021 | 75.12 | 75.12 | 73.59 | 73.64 | 37,398 | -1.74(-2.31%) |
May 11, 2021 | 76.07 | 76.07 | 74.92 | 75.38 | 47,007 | -0.90(-1.19%) |
May 10, 2021 | 75.66 | 76.94 | 75.66 | 76.29 | 128,067 | +0.72(+0.95%) |
May 07, 2021 | 75.35 | 76.04 | 75.34 | 75.57 | 27,867 | +0.30(+0.40%) |
May 06, 2021 | 74.89 | 75.37 | 74.47 | 75.26 | 40,007 | +0.56(+0.75%) |
May 05, 2021 | 74.79 | 75.99 | 74.39 | 74.70 | 39,818 | -1.26(-1.66%) |
May 04, 2021 | 76.07 | 76.29 | 75.55 | 75.96 | 64,285 | -0.31(-0.41%) |