Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.92 | 75.20 | 73.04 | 74.06 | 1,658,338 | -1.18(-1.57%) |
Jul 29, 2021 | 76.24 | 76.69 | 74.84 | 75.24 | 1,934,271 | +0.16(+0.22%) |
Jul 28, 2021 | 72.07 | 75.84 | 71.55 | 75.07 | 2,546,466 | +3.32(+4.63%) |
Jul 27, 2021 | 72.58 | 72.78 | 71.25 | 71.75 | 2,208,603 | -1.73(-2.36%) |
Jul 26, 2021 | 72.25 | 73.53 | 71.87 | 73.49 | 1,720,504 | +1.43(+1.99%) |
Jul 23, 2021 | 72.71 | 72.81 | 71.27 | 72.05 | 1,392,609 | -0.60(-0.83%) |
Jul 22, 2021 | 74.15 | 74.17 | 72.42 | 72.65 | 1,134,756 | -1.27(-1.72%) |
Jul 21, 2021 | 73.95 | 74.77 | 73.08 | 73.92 | 1,903,361 | +2.00(+2.77%) |
Jul 20, 2021 | 71.27 | 73.02 | 70.57 | 71.93 | 2,735,761 | +0.57(+0.80%) |
Jul 19, 2021 | 71.48 | 72.55 | 70.17 | 71.35 | 2,864,517 | -2.64(-3.56%) |
Jul 16, 2021 | 76.78 | 77.12 | 73.71 | 73.99 | 2,130,896 | -1.95(-2.56%) |
Jul 15, 2021 | 76.73 | 77.87 | 75.55 | 75.94 | 2,360,147 | -1.95(-2.50%) |
Jul 14, 2021 | 81.94 | 83.03 | 77.54 | 77.88 | 2,236,071 | -3.41(-4.19%) |
Jul 13, 2021 | 81.47 | 82.19 | 80.59 | 81.29 | 1,068,357 | -0.67(-0.82%) |
Jul 12, 2021 | 80.26 | 82.52 | 79.76 | 81.96 | 1,249,269 | +0.57(+0.70%) |
Jul 09, 2021 | 81.78 | 81.81 | 79.36 | 81.39 | 2,381,475 | +1.37(+1.71%) |
Jul 08, 2021 | 79.26 | 81.11 | 78.84 | 80.03 | 2,013,939 | -0.72(-0.89%) |
Jul 07, 2021 | 82.34 | 83.05 | 79.81 | 80.74 | 1,811,920 | -1.78(-2.16%) |
Jul 06, 2021 | 85.22 | 85.22 | 82.43 | 82.53 | 2,098,404 | -2.90(-3.39%) |
Jul 02, 2021 | 85.37 | 85.88 | 84.92 | 85.42 | 971,647 | -0.70(-0.81%) |
Jul 01, 2021 | 86.94 | 87.50 | 85.47 | 86.12 | 1,493,820 | +1.52(+1.80%) |
Jun 30, 2021 | 84.29 | 86.04 | 84.11 | 84.60 | 1,422,579 | +1.09(+1.31%) |
Jun 29, 2021 | 84.73 | 85.87 | 83.45 | 83.50 | 1,336,266 | +0.01(+0.01%) |
Jun 28, 2021 | 85.96 | 85.96 | 82.73 | 83.49 | 2,083,498 | -3.04(-3.52%) |
Jun 25, 2021 | 86.42 | 86.68 | 84.93 | 86.54 | 2,645,059 | +0.79(+0.93%) |
Jun 24, 2021 | 85.55 | 86.07 | 84.69 | 85.74 | 2,148,973 | +0.20(+0.24%) |
Jun 23, 2021 | 87.04 | 88.25 | 85.46 | 85.54 | 1,484,388 | -0.32(-0.37%) |
Jun 22, 2021 | 87.08 | 87.35 | 85.33 | 85.86 | 2,411,240 | -1.72(-1.97%) |
Jun 21, 2021 | 82.75 | 87.79 | 82.15 | 87.58 | 2,502,617 | +5.86(+7.17%) |
Jun 18, 2021 | 81.25 | 82.60 | 80.35 | 81.72 | 4,488,740 | -1.24(-1.49%) |
Jun 17, 2021 | 85.64 | 86.09 | 81.43 | 82.96 | 2,360,744 | -2.80(-3.26%) |
Jun 16, 2021 | 87.15 | 87.72 | 85.14 | 85.76 | 2,590,159 | -2.07(-2.36%) |
Jun 15, 2021 | 86.41 | 87.94 | 86.25 | 87.83 | 1,201,471 | +1.93(+2.24%) |
Jun 14, 2021 | 87.03 | 87.84 | 84.87 | 85.91 | 1,485,326 | -0.74(-0.85%) |
Jun 11, 2021 | 86.57 | 87.05 | 86.06 | 86.64 | 1,207,930 | +0.63(+0.73%) |
Jun 10, 2021 | 87.27 | 87.89 | 84.89 | 86.01 | 1,141,205 | +0.14(+0.17%) |
Jun 09, 2021 | 86.33 | 86.98 | 85.51 | 85.87 | 1,926,536 | -1.26(-1.44%) |
Jun 08, 2021 | 85.17 | 87.30 | 83.92 | 87.13 | 2,272,349 | +1.09(+1.27%) |
Jun 07, 2021 | 85.63 | 86.53 | 85.33 | 86.03 | 1,172,184 | +0.13(+0.15%) |
Jun 04, 2021 | 85.61 | 85.99 | 84.02 | 85.91 | 1,321,549 | +1.37(+1.62%) |
Jun 03, 2021 | 85.02 | 85.58 | 84.32 | 84.54 | 2,134,599 | -0.87(-1.02%) |
Jun 02, 2021 | 85.29 | 86.02 | 84.15 | 85.41 | 1,847,914 | +0.61(+0.72%) |
Jun 01, 2021 | 83.75 | 85.22 | 83.23 | 84.80 | 2,513,207 | +3.82(+4.71%) |
May 28, 2021 | 82.60 | 82.76 | 80.85 | 80.98 | 1,502,164 | -1.32(-1.61%) |
May 27, 2021 | 81.48 | 82.69 | 80.93 | 82.30 | 2,623,571 | +1.15(+1.42%) |
May 26, 2021 | 79.69 | 81.44 | 78.97 | 81.16 | 1,369,124 | +1.52(+1.90%) |
May 25, 2021 | 81.00 | 81.51 | 79.37 | 79.64 | 1,568,491 | -1.70(-2.09%) |
May 24, 2021 | 80.03 | 81.46 | 78.91 | 81.34 | 1,653,053 | +2.17(+2.75%) |
May 21, 2021 | 80.18 | 80.96 | 79.10 | 79.16 | 1,907,405 | -0.02(-0.02%) |
May 20, 2021 | 79.87 | 79.89 | 77.90 | 79.18 | 2,052,611 | -0.74(-0.93%) |
May 19, 2021 | 80.07 | 81.03 | 78.33 | 79.93 | 2,171,306 | -1.99(-2.43%) |
May 18, 2021 | 83.40 | 84.00 | 81.70 | 81.92 | 1,513,463 | -1.57(-1.89%) |
May 17, 2021 | 80.87 | 83.57 | 80.73 | 83.49 | 2,045,984 | +2.02(+2.48%) |
May 14, 2021 | 78.01 | 81.64 | 78.01 | 81.47 | 2,026,602 | +4.71(+6.13%) |
May 13, 2021 | 77.29 | 79.25 | 76.15 | 76.77 | 2,194,981 | -1.62(-2.07%) |
May 12, 2021 | 78.97 | 81.45 | 78.14 | 78.39 | 1,894,656 | -0.01(-0.01%) |
May 11, 2021 | 78.14 | 79.46 | 77.04 | 78.40 | 1,751,544 | -1.36(-1.71%) |
May 10, 2021 | 80.67 | 81.42 | 79.32 | 79.76 | 2,229,306 | +0.03(+0.04%) |
May 07, 2021 | 77.27 | 79.94 | 76.62 | 79.73 | 1,903,408 | +1.20(+1.53%) |
May 06, 2021 | 78.25 | 78.64 | 74.83 | 78.54 | 3,338,295 | +0.33(+0.42%) |
May 05, 2021 | 77.31 | 78.81 | 74.82 | 78.21 | 3,341,546 | +3.66(+4.91%) |
May 04, 2021 | 74.75 | 75.72 | 73.56 | 74.55 | 2,159,791 | +0.20(+0.27%) |