Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.66 | 81.29 | 80.56 | 80.67 | 1,063,336 | -0.36(-0.44%) |
Jul 29, 2021 | 81.32 | 81.58 | 81.03 | 81.03 | 653,358 | -0.01(-0.01%) |
Jul 28, 2021 | 80.65 | 81.32 | 80.49 | 81.03 | 440,890 | +0.82(+1.02%) |
Jul 27, 2021 | 80.72 | 80.73 | 79.45 | 80.22 | 802,983 | -0.78(-0.96%) |
Jul 26, 2021 | 80.96 | 81.30 | 80.84 | 81.00 | 1,274,866 | -0.20(-0.24%) |
Jul 23, 2021 | 80.87 | 81.32 | 80.70 | 81.19 | 706,562 | +0.56(+0.70%) |
Jul 22, 2021 | 80.80 | 80.97 | 80.52 | 80.63 | 1,338,631 | -0.30(-0.37%) |
Jul 21, 2021 | 80.39 | 80.94 | 80.08 | 80.93 | 1,059,329 | +0.95(+1.19%) |
Jul 20, 2021 | 79.11 | 80.20 | 78.77 | 79.98 | 609,003 | +1.20(+1.52%) |
Jul 19, 2021 | 78.06 | 78.96 | 77.70 | 78.79 | 1,366,988 | -0.42(-0.53%) |
Jul 16, 2021 | 80.04 | 80.04 | 79.05 | 79.21 | 801,793 | -0.42(-0.53%) |
Jul 15, 2021 | 80.05 | 80.16 | 79.11 | 79.63 | 641,597 | -0.35(-0.44%) |
Jul 14, 2021 | 81.19 | 81.19 | 79.96 | 79.98 | 850,303 | -0.84(-1.04%) |
Jul 13, 2021 | 81.16 | 81.39 | 80.71 | 80.82 | 398,539 | -0.34(-0.42%) |
Jul 12, 2021 | 81.31 | 81.51 | 80.99 | 81.16 | 403,926 | -0.11(-0.14%) |
Jul 09, 2021 | 80.53 | 81.33 | 80.53 | 81.27 | 599,412 | +0.79(+0.98%) |
Jul 08, 2021 | 80.42 | 80.87 | 79.65 | 80.48 | 974,122 | -0.63(-0.78%) |
Jul 07, 2021 | 81.91 | 82.18 | 80.91 | 81.11 | 533,912 | -0.53(-0.65%) |
Jul 06, 2021 | 81.81 | 81.81 | 81.22 | 81.64 | 1,045,205 | -0.12(-0.15%) |
Jul 02, 2021 | 82.30 | 82.30 | 81.56 | 81.76 | 837,703 | +0.02(+0.02%) |
Jul 01, 2021 | 81.78 | 82.12 | 81.27 | 81.74 | 1,561,181 | +0.20(+0.25%) |
Jun 30, 2021 | 81.98 | 81.98 | 81.47 | 81.54 | 1,607,800 | -0.41(-0.50%) |
Jun 29, 2021 | 81.71 | 82.10 | 81.61 | 81.95 | 774,954 | +0.07(+0.08%) |
Jun 28, 2021 | 81.91 | 82.13 | 81.81 | 81.89 | 1,181,870 | +0.04(+0.05%) |
Jun 25, 2021 | 81.64 | 82.13 | 81.62 | 81.85 | 397,789 | +0.11(+0.14%) |
Jun 24, 2021 | 81.53 | 81.93 | 81.32 | 81.74 | 590,653 | +0.82(+1.01%) |
Jun 23, 2021 | 80.86 | 81.16 | 80.69 | 80.92 | 782,017 | +0.23(+0.28%) |
Jun 22, 2021 | 80.31 | 80.69 | 80.10 | 80.69 | 724,503 | +0.33(+0.41%) |
Jun 21, 2021 | 79.88 | 80.43 | 79.52 | 80.37 | 844,553 | +0.63(+0.79%) |
Jun 18, 2021 | 79.62 | 80.34 | 79.62 | 79.74 | 724,868 | -0.33(-0.41%) |
Jun 17, 2021 | 79.43 | 80.51 | 79.43 | 80.06 | 1,243,715 | +0.41(+0.52%) |
Jun 16, 2021 | 80.10 | 80.10 | 79.17 | 79.65 | 1,757,498 | -0.15(-0.19%) |
Jun 15, 2021 | 80.23 | 80.33 | 79.68 | 79.80 | 695,572 | -0.46(-0.57%) |
Jun 14, 2021 | 80.48 | 80.61 | 80.22 | 80.26 | 500,614 | +0.04(+0.05%) |
Jun 11, 2021 | 79.91 | 80.26 | 79.79 | 80.22 | 385,267 | +0.38(+0.47%) |
Jun 10, 2021 | 79.40 | 79.91 | 79.30 | 79.85 | 520,479 | +0.64(+0.81%) |
Jun 09, 2021 | 79.52 | 79.82 | 79.17 | 79.21 | 742,162 | -0.35(-0.44%) |
Jun 08, 2021 | 79.39 | 79.67 | 78.84 | 79.56 | 517,957 | +0.28(+0.36%) |
Jun 07, 2021 | 78.86 | 79.38 | 78.79 | 79.27 | 704,571 | +0.22(+0.27%) |
Jun 04, 2021 | 78.65 | 79.12 | 78.65 | 79.06 | 572,228 | +0.54(+0.68%) |
Jun 03, 2021 | 79.07 | 79.14 | 78.24 | 78.52 | 811,680 | -0.78(-0.98%) |
Jun 02, 2021 | 79.13 | 79.54 | 79.13 | 79.30 | 1,127,405 | +0.10(+0.13%) |
Jun 01, 2021 | 79.28 | 79.77 | 79.09 | 79.20 | 1,023,763 | +0.09(+0.11%) |
May 28, 2021 | 79.38 | 79.62 | 79.03 | 79.11 | 757,766 | -0.17(-0.21%) |
May 27, 2021 | 78.74 | 79.42 | 78.38 | 79.28 | 586,594 | +0.56(+0.72%) |
May 26, 2021 | 77.92 | 78.88 | 77.64 | 78.72 | 897,648 | +0.89(+1.15%) |
May 25, 2021 | 78.00 | 78.58 | 77.82 | 77.82 | 517,707 | -0.09(-0.12%) |
May 24, 2021 | 77.93 | 78.22 | 77.50 | 77.92 | 906,232 | +0.78(+1.01%) |
May 21, 2021 | 77.23 | 77.90 | 77.14 | 77.14 | 616,381 | -0.09(-0.12%) |
May 20, 2021 | 76.16 | 77.33 | 76.16 | 77.23 | 1,300,144 | +1.06(+1.39%) |
May 19, 2021 | 75.10 | 76.25 | 74.92 | 76.17 | 704,098 | -0.27(-0.36%) |
May 18, 2021 | 76.33 | 76.98 | 76.09 | 76.44 | 868,479 | +0.23(+0.31%) |
May 17, 2021 | 76.26 | 76.36 | 75.64 | 76.21 | 843,040 | -0.13(-0.17%) |
May 14, 2021 | 75.40 | 76.60 | 75.31 | 76.34 | 449,250 | +1.31(+1.75%) |
May 13, 2021 | 75.43 | 76.10 | 74.30 | 75.03 | 1,185,414 | -0.33(-0.44%) |
May 12, 2021 | 76.73 | 76.73 | 75.14 | 75.36 | 1,605,680 | -1.69(-2.19%) |
May 11, 2021 | 75.95 | 77.28 | 75.43 | 77.05 | 1,592,186 | +0.05(+0.06%) |
May 10, 2021 | 77.94 | 77.94 | 76.89 | 77.00 | 1,119,503 | -1.13(-1.44%) |
May 07, 2021 | 77.99 | 78.75 | 77.94 | 78.13 | 727,516 | +0.85(+1.11%) |
May 06, 2021 | 78.20 | 78.20 | 76.80 | 77.27 | 809,889 | -0.64(-0.82%) |
May 05, 2021 | 78.73 | 79.00 | 77.75 | 77.91 | 1,858,188 | -0.37(-0.47%) |
May 04, 2021 | 79.22 | 79.22 | 77.51 | 78.28 | 1,565,644 | -1.39(-1.74%) |