Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.48 | 80.36 | 79.48 | 80.23 | 30,157 | +0.26(+0.33%) |
Jul 29, 2021 | 79.74 | 80.17 | 79.72 | 79.97 | 143,550 | +0.50(+0.63%) |
Jul 28, 2021 | 79.14 | 79.61 | 79.02 | 79.47 | 42,411 | +0.68(+0.86%) |
Jul 27, 2021 | 79.28 | 79.28 | 77.91 | 78.79 | 24,534 | -0.68(-0.85%) |
Jul 26, 2021 | 79.65 | 79.65 | 79.29 | 79.47 | 72,228 | -0.41(-0.52%) |
Jul 23, 2021 | 79.44 | 79.97 | 79.17 | 79.88 | 56,071 | +0.70(+0.88%) |
Jul 22, 2021 | 78.84 | 79.19 | 78.82 | 79.18 | 22,548 | +0.25(+0.31%) |
Jul 21, 2021 | 78.29 | 78.98 | 78.29 | 78.94 | 45,050 | +0.69(+0.88%) |
Jul 20, 2021 | 77.46 | 78.54 | 77.29 | 78.25 | 18,480 | +1.09(+1.42%) |
Jul 19, 2021 | 77.05 | 77.35 | 76.80 | 77.16 | 42,579 | -0.54(-0.69%) |
Jul 16, 2021 | 78.41 | 78.41 | 77.69 | 77.69 | 36,285 | -0.42(-0.54%) |
Jul 15, 2021 | 78.44 | 78.49 | 77.71 | 78.12 | 23,183 | -0.36(-0.46%) |
Jul 14, 2021 | 78.90 | 79.04 | 78.43 | 78.48 | 19,050 | -0.10(-0.13%) |
Jul 13, 2021 | 78.76 | 79.12 | 78.57 | 78.58 | 16,929 | -0.18(-0.23%) |
Jul 12, 2021 | 79.00 | 79.00 | 78.54 | 78.76 | 35,440 | +0.09(+0.12%) |
Jul 09, 2021 | 77.92 | 78.71 | 77.80 | 78.66 | 33,344 | +0.79(+1.01%) |
Jul 08, 2021 | 77.80 | 78.05 | 77.26 | 77.88 | 27,767 | -0.71(-0.90%) |
Jul 07, 2021 | 79.00 | 79.01 | 78.37 | 78.58 | 18,663 | -0.12(-0.15%) |
Jul 06, 2021 | 79.07 | 79.07 | 78.07 | 78.70 | 59,278 | -0.28(-0.36%) |
Jul 02, 2021 | 78.90 | 79.01 | 78.74 | 78.98 | 20,497 | +0.46(+0.59%) |
Jul 01, 2021 | 78.64 | 78.79 | 78.28 | 78.52 | 24,667 | -0.25(-0.32%) |
Jun 30, 2021 | 78.78 | 78.83 | 78.63 | 78.78 | 15,250 | -0.11(-0.14%) |
Jun 29, 2021 | 78.52 | 78.90 | 78.52 | 78.89 | 40,645 | +0.32(+0.41%) |
Jun 28, 2021 | 78.27 | 78.57 | 78.24 | 78.57 | 37,510 | +0.68(+0.87%) |
Jun 25, 2021 | 77.90 | 77.92 | 77.74 | 77.89 | 37,877 | +0.31(+0.40%) |
Jun 24, 2021 | 77.32 | 77.73 | 77.25 | 77.58 | 126,124 | +0.72(+0.93%) |
Jun 23, 2021 | 77.04 | 77.07 | 76.84 | 76.86 | 28,722 | -0.11(-0.15%) |
Jun 22, 2021 | 76.49 | 77.00 | 76.41 | 76.98 | 13,040 | +0.56(+0.73%) |
Jun 21, 2021 | 75.94 | 76.48 | 75.69 | 76.42 | 18,790 | +0.52(+0.69%) |
Jun 18, 2021 | 76.27 | 76.36 | 75.77 | 75.90 | 35,518 | -0.69(-0.90%) |
Jun 17, 2021 | 75.69 | 76.80 | 75.69 | 76.58 | 20,591 | +0.73(+0.97%) |
Jun 16, 2021 | 76.36 | 76.51 | 75.28 | 75.85 | 22,904 | -0.40(-0.53%) |
Jun 15, 2021 | 76.78 | 76.78 | 76.16 | 76.25 | 17,367 | -0.53(-0.69%) |
Jun 14, 2021 | 76.45 | 76.78 | 76.14 | 76.78 | 50,791 | +0.34(+0.44%) |
Jun 11, 2021 | 76.28 | 76.50 | 76.09 | 76.44 | 22,107 | +0.14(+0.19%) |
Jun 10, 2021 | 75.48 | 76.34 | 75.48 | 76.30 | 29,444 | +0.82(+1.09%) |
Jun 09, 2021 | 75.84 | 75.93 | 75.45 | 75.48 | 23,263 | -0.03(-0.04%) |
Jun 08, 2021 | 75.80 | 75.99 | 75.03 | 75.51 | 34,169 | -0.04(-0.05%) |
Jun 07, 2021 | 75.26 | 75.63 | 74.99 | 75.55 | 73,654 | +0.23(+0.30%) |
Jun 04, 2021 | 74.52 | 75.38 | 74.52 | 75.32 | 62,392 | +1.24(+1.68%) |
Jun 03, 2021 | 74.09 | 74.36 | 73.63 | 74.08 | 46,992 | -0.70(-0.93%) |
Jun 02, 2021 | 74.79 | 74.99 | 74.63 | 74.78 | 36,679 | +0.08(+0.11%) |
Jun 01, 2021 | 75.31 | 75.40 | 74.66 | 74.69 | 38,194 | -0.22(-0.29%) |
May 28, 2021 | 74.94 | 75.29 | 74.90 | 74.91 | 68,698 | +0.30(+0.40%) |
May 27, 2021 | 74.73 | 74.86 | 74.32 | 74.61 | 118,708 | -0.12(-0.16%) |
May 26, 2021 | 74.63 | 74.90 | 74.59 | 74.73 | 110,718 | +0.26(+0.35%) |
May 25, 2021 | 74.84 | 74.97 | 74.41 | 74.47 | 32,905 | -0.05(-0.07%) |
May 24, 2021 | 74.27 | 74.73 | 74.27 | 74.52 | 24,108 | +0.86(+1.16%) |
May 21, 2021 | 74.46 | 74.46 | 73.63 | 73.67 | 84,897 | -0.33(-0.45%) |
May 20, 2021 | 72.87 | 74.13 | 72.82 | 74.00 | 66,464 | +1.54(+2.13%) |
May 19, 2021 | 71.10 | 72.51 | 71.03 | 72.45 | 102,594 | +0.24(+0.33%) |
May 18, 2021 | 72.64 | 73.04 | 72.16 | 72.22 | 33,618 | -0.20(-0.27%) |
May 17, 2021 | 72.62 | 72.62 | 71.89 | 72.41 | 18,595 | -0.55(-0.75%) |
May 14, 2021 | 72.18 | 73.16 | 71.96 | 72.96 | 50,129 | +1.40(+1.96%) |
May 13, 2021 | 71.63 | 72.06 | 70.99 | 71.56 | 63,458 | +0.46(+0.65%) |
May 12, 2021 | 71.87 | 72.13 | 70.92 | 71.10 | 71,677 | -1.69(-2.33%) |
May 11, 2021 | 71.58 | 73.04 | 71.31 | 72.79 | 243,984 | +0.02(+0.03%) |
May 10, 2021 | 74.28 | 74.28 | 72.73 | 72.77 | 97,593 | -1.59(-2.14%) |
May 07, 2021 | 74.03 | 74.90 | 74.03 | 74.36 | 23,367 | +0.77(+1.05%) |
May 06, 2021 | 73.16 | 73.66 | 72.69 | 73.59 | 282,397 | +0.25(+0.35%) |
May 05, 2021 | 73.94 | 74.21 | 73.16 | 73.34 | 69,072 | -0.36(-0.49%) |
May 04, 2021 | 74.51 | 74.51 | 72.96 | 73.69 | 121,288 | -1.12(-1.50%) |