Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.10 | 81.94 | 79.46 | 79.53 | 2,606,012 | -0.80(-0.99%) |
Jul 29, 2021 | 80.03 | 81.15 | 80.03 | 80.32 | 1,330,558 | +0.31(+0.39%) |
Jul 28, 2021 | 81.02 | 81.02 | 79.61 | 80.01 | 1,077,819 | -0.81(-1.00%) |
Jul 27, 2021 | 79.94 | 81.10 | 79.42 | 80.82 | 1,779,832 | +0.61(+0.76%) |
Jul 26, 2021 | 79.89 | 80.83 | 78.99 | 80.20 | 1,728,179 | -0.15(-0.18%) |
Jul 23, 2021 | 80.64 | 80.92 | 79.74 | 80.35 | 1,206,014 | +0.38(+0.47%) |
Jul 22, 2021 | 80.44 | 80.48 | 79.38 | 79.98 | 1,423,844 | -0.59(-0.73%) |
Jul 21, 2021 | 80.66 | 81.87 | 80.35 | 80.56 | 1,738,388 | -0.03(-0.03%) |
Jul 20, 2021 | 77.76 | 80.96 | 77.19 | 80.59 | 2,468,049 | +3.29(+4.25%) |
Jul 19, 2021 | 80.78 | 81.02 | 77.00 | 77.30 | 3,325,047 | -4.81(-5.85%) |
Jul 16, 2021 | 81.58 | 82.22 | 81.43 | 82.11 | 2,229,595 | +0.99(+1.22%) |
Jul 15, 2021 | 80.49 | 81.20 | 80.26 | 81.12 | 2,280,747 | +0.37(+0.45%) |
Jul 14, 2021 | 79.36 | 81.32 | 79.25 | 80.75 | 2,918,649 | +1.13(+1.41%) |
Jul 13, 2021 | 80.16 | 80.53 | 79.09 | 79.63 | 3,171,803 | -0.51(-0.64%) |
Jul 12, 2021 | 78.71 | 80.38 | 78.71 | 80.14 | 1,973,227 | +1.01(+1.27%) |
Jul 09, 2021 | 78.18 | 79.19 | 77.75 | 79.13 | 2,015,056 | +1.41(+1.81%) |
Jul 08, 2021 | 76.95 | 78.20 | 76.56 | 77.72 | 2,660,619 | +0.02(+0.02%) |
Jul 07, 2021 | 77.78 | 78.03 | 76.87 | 77.71 | 2,674,637 | -0.25(-0.32%) |
Jul 06, 2021 | 77.47 | 78.10 | 76.18 | 77.95 | 2,610,787 | +0.20(+0.26%) |
Jul 02, 2021 | 76.91 | 77.80 | 76.66 | 77.75 | 2,412,479 | +1.09(+1.42%) |
Jul 01, 2021 | 76.37 | 77.43 | 75.83 | 76.66 | 2,456,436 | +0.58(+0.76%) |
Jun 30, 2021 | 76.52 | 77.12 | 75.74 | 76.08 | 4,792,559 | -0.28(-0.37%) |
Jun 29, 2021 | 75.99 | 76.75 | 75.69 | 76.37 | 1,810,247 | +0.41(+0.54%) |
Jun 28, 2021 | 76.93 | 76.93 | 75.39 | 75.96 | 2,769,473 | -0.97(-1.26%) |
Jun 25, 2021 | 76.73 | 76.93 | 76.33 | 76.93 | 2,435,651 | +0.51(+0.67%) |
Jun 24, 2021 | 76.59 | 76.75 | 75.34 | 76.41 | 2,467,773 | -0.01(-0.01%) |
Jun 23, 2021 | 75.27 | 76.73 | 74.89 | 76.42 | 2,946,994 | +1.14(+1.52%) |
Jun 22, 2021 | 74.23 | 76.16 | 74.09 | 75.28 | 4,277,003 | +1.50(+2.04%) |
Jun 21, 2021 | 72.09 | 73.89 | 71.74 | 73.78 | 1,984,780 | +1.90(+2.64%) |
Jun 18, 2021 | 73.48 | 73.80 | 71.85 | 71.88 | 6,042,253 | -1.87(-2.53%) |
Jun 17, 2021 | 73.90 | 74.38 | 73.37 | 73.75 | 2,347,936 | -0.23(-0.31%) |
Jun 16, 2021 | 74.20 | 75.31 | 73.85 | 73.98 | 2,348,381 | -0.33(-0.44%) |
Jun 15, 2021 | 75.20 | 75.43 | 74.26 | 74.31 | 2,995,285 | -0.05(-0.06%) |
Jun 14, 2021 | 73.44 | 74.50 | 73.04 | 74.35 | 1,952,263 | +1.40(+1.92%) |
Jun 11, 2021 | 72.62 | 72.95 | 71.92 | 72.95 | 1,369,041 | +0.49(+0.68%) |
Jun 10, 2021 | 72.17 | 72.71 | 71.59 | 72.46 | 2,201,855 | +0.27(+0.38%) |
Jun 09, 2021 | 71.94 | 72.67 | 71.70 | 72.18 | 1,711,788 | +0.63(+0.88%) |
Jun 08, 2021 | 70.66 | 72.15 | 70.50 | 71.55 | 2,377,768 | +1.17(+1.67%) |
Jun 07, 2021 | 70.21 | 70.93 | 69.79 | 70.38 | 1,383,011 | +0.38(+0.55%) |
Jun 04, 2021 | 70.42 | 70.23 | 69.22 | 70.00 | 1,676,687 | -0.24(-0.34%) |
Jun 03, 2021 | 71.28 | 71.31 | 69.99 | 70.23 | 1,796,551 | -1.02(-1.43%) |
Jun 02, 2021 | 70.50 | 71.34 | 69.96 | 71.25 | 2,297,197 | +1.03(+1.46%) |
Jun 01, 2021 | 68.70 | 70.31 | 68.29 | 70.23 | 1,842,848 | +1.77(+2.58%) |
May 28, 2021 | 68.37 | 68.99 | 68.07 | 68.46 | 1,695,428 | +0.61(+0.90%) |
May 27, 2021 | 69.12 | 69.12 | 67.84 | 67.84 | 1,801,827 | -0.81(-1.19%) |
May 26, 2021 | 68.56 | 69.14 | 68.16 | 68.66 | 1,118,982 | +0.15(+0.21%) |
May 25, 2021 | 68.03 | 68.82 | 67.79 | 68.51 | 1,276,594 | +0.16(+0.23%) |
May 24, 2021 | 67.75 | 68.99 | 67.47 | 68.36 | 1,512,512 | +1.26(+1.88%) |
May 21, 2021 | 67.42 | 68.18 | 66.71 | 67.09 | 1,332,092 | -0.15(-0.22%) |
May 20, 2021 | 66.42 | 67.54 | 66.17 | 67.24 | 1,870,611 | +0.57(+0.85%) |
May 19, 2021 | 66.27 | 66.90 | 65.32 | 66.67 | 2,001,897 | -0.28(-0.42%) |
May 18, 2021 | 66.92 | 67.75 | 66.35 | 66.96 | 1,311,126 | +0.01(+0.01%) |
May 17, 2021 | 66.99 | 67.40 | 66.46 | 66.95 | 2,152,243 | -0.09(-0.14%) |
May 14, 2021 | 66.45 | 67.41 | 66.43 | 67.04 | 1,247,760 | +1.04(+1.58%) |
May 13, 2021 | 65.01 | 67.00 | 65.01 | 66.00 | 2,047,136 | +0.95(+1.46%) |
May 12, 2021 | 66.79 | 66.98 | 64.77 | 65.04 | 2,179,814 | -1.88(-2.80%) |
May 11, 2021 | 67.63 | 67.63 | 66.11 | 66.92 | 1,865,744 | -1.12(-1.64%) |
May 10, 2021 | 68.39 | 69.72 | 67.91 | 68.04 | 2,792,642 | +0.20(+0.30%) |
May 07, 2021 | 66.86 | 68.20 | 66.56 | 67.84 | 2,016,384 | +1.08(+1.62%) |
May 06, 2021 | 66.12 | 66.85 | 66.03 | 66.75 | 1,456,404 | +0.78(+1.18%) |
May 05, 2021 | 67.06 | 68.03 | 65.57 | 65.97 | 1,915,856 | -2.05(-3.02%) |
May 04, 2021 | 69.55 | 69.98 | 67.40 | 68.03 | 1,577,010 | -1.43(-2.07%) |