Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.86 | 80.01 | 79.82 | 79.88 | 24,250 | -0.56(-0.70%) |
Jul 29, 2021 | 80.31 | 80.59 | 80.31 | 80.44 | 116,137 | +0.22(+0.28%) |
Jul 28, 2021 | 80.29 | 80.37 | 79.99 | 80.22 | 25,106 | +0.06(+0.08%) |
Jul 27, 2021 | 80.45 | 80.45 | 79.65 | 80.15 | 22,327 | -0.44(-0.54%) |
Jul 26, 2021 | 80.34 | 80.61 | 80.34 | 80.59 | 20,988 | +0.16(+0.20%) |
Jul 23, 2021 | 79.93 | 80.44 | 79.90 | 80.43 | 11,526 | +0.88(+1.11%) |
Jul 22, 2021 | 79.33 | 79.55 | 79.28 | 79.54 | 41,059 | +0.27(+0.34%) |
Jul 21, 2021 | 78.86 | 79.28 | 78.86 | 79.28 | 22,157 | +0.63(+0.81%) |
Jul 20, 2021 | 77.74 | 78.89 | 77.64 | 78.64 | 8,739 | +1.08(+1.39%) |
Jul 19, 2021 | 77.78 | 78.67 | 77.11 | 77.57 | 13,854 | -1.10(-1.40%) |
Jul 16, 2021 | 79.48 | 79.48 | 78.63 | 78.67 | 12,901 | -0.52(-0.66%) |
Jul 15, 2021 | 79.28 | 79.34 | 78.96 | 79.19 | 77,882 | -0.31(-0.39%) |
Jul 14, 2021 | 79.76 | 79.77 | 79.48 | 79.50 | 9,240 | +0.14(+0.18%) |
Jul 13, 2021 | 79.42 | 79.79 | 79.35 | 79.35 | 14,691 | -0.21(-0.26%) |
Jul 12, 2021 | 79.29 | 79.56 | 79.28 | 79.56 | 7,519 | +0.32(+0.41%) |
Jul 09, 2021 | 78.77 | 79.29 | 78.77 | 79.24 | 3,285 | +0.83(+1.06%) |
Jul 08, 2021 | 78.04 | 78.59 | 77.95 | 78.41 | 16,964 | -0.68(-0.86%) |
Jul 07, 2021 | 79.04 | 79.16 | 79.01 | 79.08 | 4,344 | +0.25(+0.32%) |
Jul 06, 2021 | 78.89 | 78.93 | 78.30 | 78.83 | 15,328 | -0.04(-0.05%) |
Jul 02, 2021 | 78.44 | 78.89 | 78.40 | 78.87 | 11,668 | +0.72(+0.92%) |
Jul 01, 2021 | 78.06 | 78.19 | 77.97 | 78.15 | 16,595 | +0.25(+0.32%) |
Jun 30, 2021 | 77.68 | 77.91 | 77.68 | 77.91 | 87,803 | +0.11(+0.14%) |
Jun 29, 2021 | 77.76 | 77.85 | 77.76 | 77.80 | 10,615 | +0.09(+0.12%) |
Jun 28, 2021 | 77.54 | 77.71 | 77.44 | 77.71 | 11,896 | +0.28(+0.36%) |
Jun 25, 2021 | 77.35 | 77.43 | 77.35 | 77.43 | 2,473 | +0.23(+0.30%) |
Jun 24, 2021 | 77.21 | 77.36 | 77.15 | 77.20 | 72,248 | +0.45(+0.59%) |
Jun 23, 2021 | 76.82 | 76.95 | 76.75 | 76.75 | 82,426 | -0.07(-0.09%) |
Jun 22, 2021 | 76.32 | 76.90 | 76.28 | 76.82 | 36,989 | +0.51(+0.67%) |
Jun 21, 2021 | 75.75 | 76.33 | 75.63 | 76.31 | 80,911 | +0.69(+0.91%) |
Jun 18, 2021 | 75.74 | 75.79 | 75.53 | 75.62 | 13,438 | -0.77(-1.00%) |
Jun 17, 2021 | 75.98 | 76.49 | 75.92 | 76.38 | 34,289 | +0.31(+0.40%) |
Jun 16, 2021 | 76.45 | 76.45 | 76.21 | 76.08 | 7,027 | -0.35(-0.46%) |
Jun 15, 2021 | 76.70 | 76.70 | 76.37 | 76.43 | 19,160 | -0.23(-0.30%) |
Jun 14, 2021 | 76.35 | 76.66 | 76.26 | 76.66 | 7,146 | +0.32(+0.41%) |
Jun 11, 2021 | 76.29 | 76.34 | 76.10 | 76.34 | 18,487 | +0.16(+0.21%) |
Jun 10, 2021 | 76.30 | 76.34 | 76.05 | 76.18 | 11,101 | +0.44(+0.58%) |
Jun 09, 2021 | 75.80 | 75.99 | 75.72 | 75.74 | 11,630 | -0.08(-0.10%) |
Jun 08, 2021 | 75.73 | 75.87 | 75.56 | 75.82 | 3,462 | -0.05(-0.07%) |
Jun 07, 2021 | 75.88 | 75.88 | 75.68 | 75.87 | 11,572 | +0.02(+0.02%) |
Jun 04, 2021 | 75.62 | 75.85 | 75.59 | 75.85 | 3,183 | +0.79(+1.05%) |
Jun 03, 2021 | 74.86 | 75.21 | 74.86 | 75.06 | 6,756 | -0.34(-0.45%) |
Jun 02, 2021 | 75.36 | 75.56 | 75.28 | 75.40 | 10,626 | +0.12(+0.15%) |
Jun 01, 2021 | 75.94 | 75.94 | 75.28 | 75.28 | 8,980 | -0.20(-0.27%) |
May 28, 2021 | 75.64 | 75.74 | 75.48 | 75.48 | 10,861 | +0.05(+0.06%) |
May 27, 2021 | 75.53 | 75.57 | 75.37 | 75.43 | 7,121 | +0.02(+0.02%) |
May 26, 2021 | 75.41 | 75.51 | 75.33 | 75.41 | 5,715 | +0.11(+0.15%) |
May 25, 2021 | 75.65 | 75.65 | 75.23 | 75.30 | 10,196 | -0.09(-0.11%) |
May 24, 2021 | 75.07 | 75.56 | 75.04 | 75.39 | 7,500 | +0.85(+1.14%) |
May 21, 2021 | 75.09 | 75.09 | 74.53 | 74.53 | 3,923 | -0.12(-0.17%) |
May 20, 2021 | 74.26 | 74.76 | 74.26 | 74.66 | 25,103 | +0.89(+1.21%) |
May 19, 2021 | 72.99 | 73.77 | 72.87 | 73.77 | 12,722 | -0.16(-0.22%) |
May 18, 2021 | 74.56 | 74.56 | 73.93 | 73.93 | 5,416 | -0.56(-0.75%) |
May 17, 2021 | 74.51 | 74.52 | 74.20 | 74.49 | 5,328 | -0.33(-0.44%) |
May 14, 2021 | 74.20 | 74.85 | 74.20 | 74.81 | 11,931 | +1.11(+1.51%) |
May 13, 2021 | 73.18 | 73.92 | 73.18 | 73.70 | 10,406 | +0.91(+1.24%) |
May 12, 2021 | 73.75 | 73.75 | 72.80 | 72.80 | 7,282 | -1.55(-2.08%) |
May 11, 2021 | 74.04 | 75.28 | 73.75 | 74.34 | 22,610 | -0.58(-0.78%) |
May 10, 2021 | 75.88 | 75.88 | 74.93 | 74.93 | 4,906 | -0.97(-1.27%) |
May 07, 2021 | 75.84 | 75.89 | 75.84 | 75.89 | 416 | +0.59(+0.79%) |
May 06, 2021 | 74.74 | 75.30 | 74.46 | 75.30 | 22,289 | +0.58(+0.78%) |
May 05, 2021 | 75.06 | 75.17 | 74.72 | 74.72 | 2,404 | -0.06(-0.08%) |
May 04, 2021 | 74.95 | 75.02 | 74.15 | 74.77 | 14,911 | -0.69(-0.91%) |