Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.57 | 73.18 | 72.37 | 72.80 | 494,235 | +0.00(+0.00%) |
Jul 29, 2021 | 73.36 | 73.78 | 72.73 | 72.80 | 697,295 | -0.20(-0.27%) |
Jul 28, 2021 | 72.97 | 73.45 | 71.99 | 73.00 | 1,488,525 | +0.25(+0.34%) |
Jul 27, 2021 | 73.30 | 73.89 | 72.34 | 72.76 | 424,752 | -0.86(-1.17%) |
Jul 26, 2021 | 73.64 | 74.00 | 73.47 | 73.62 | 281,156 | +0.08(+0.10%) |
Jul 23, 2021 | 72.83 | 73.72 | 72.71 | 73.54 | 289,327 | +0.66(+0.91%) |
Jul 22, 2021 | 73.58 | 73.58 | 72.56 | 72.88 | 837,293 | -0.59(-0.80%) |
Jul 21, 2021 | 73.56 | 74.05 | 73.09 | 73.47 | 471,631 | -0.08(-0.10%) |
Jul 20, 2021 | 72.87 | 74.24 | 72.60 | 73.54 | 364,927 | +0.86(+1.18%) |
Jul 19, 2021 | 73.95 | 74.27 | 72.48 | 72.68 | 504,681 | -1.68(-2.26%) |
Jul 16, 2021 | 74.39 | 74.81 | 74.14 | 74.36 | 446,497 | +0.14(+0.19%) |
Jul 15, 2021 | 74.21 | 74.59 | 73.86 | 74.22 | 384,615 | -0.16(-0.22%) |
Jul 14, 2021 | 74.21 | 74.68 | 73.95 | 74.38 | 264,254 | +0.45(+0.61%) |
Jul 13, 2021 | 74.12 | 74.48 | 73.80 | 73.93 | 384,620 | -0.34(-0.46%) |
Jul 12, 2021 | 74.98 | 75.22 | 74.07 | 74.27 | 354,963 | -0.76(-1.01%) |
Jul 09, 2021 | 73.87 | 75.06 | 73.87 | 75.02 | 543,175 | +1.27(+1.73%) |
Jul 08, 2021 | 73.52 | 74.44 | 73.29 | 73.75 | 508,645 | -0.39(-0.52%) |
Jul 07, 2021 | 73.89 | 74.33 | 73.43 | 74.14 | 472,864 | +0.56(+0.76%) |
Jul 06, 2021 | 73.78 | 74.02 | 72.81 | 73.58 | 823,536 | -0.44(-0.60%) |
Jul 02, 2021 | 74.77 | 74.77 | 73.91 | 74.02 | 390,578 | -0.53(-0.71%) |
Jul 01, 2021 | 73.26 | 74.97 | 73.09 | 74.55 | 886,847 | +1.51(+2.07%) |
Jun 30, 2021 | 73.33 | 73.40 | 72.63 | 73.04 | 816,334 | -0.29(-0.40%) |
Jun 29, 2021 | 73.47 | 73.79 | 72.96 | 73.33 | 556,072 | -0.05(-0.06%) |
Jun 28, 2021 | 74.24 | 74.42 | 73.18 | 73.38 | 645,035 | -0.72(-0.98%) |
Jun 25, 2021 | 72.40 | 74.24 | 71.97 | 74.10 | 1,912,110 | +1.58(+2.18%) |
Jun 24, 2021 | 73.19 | 73.19 | 72.17 | 72.53 | 599,019 | -0.61(-0.84%) |
Jun 23, 2021 | 74.02 | 74.36 | 72.95 | 73.14 | 694,874 | -1.17(-1.58%) |
Jun 22, 2021 | 74.45 | 75.14 | 73.93 | 74.31 | 578,014 | -0.14(-0.19%) |
Jun 21, 2021 | 73.44 | 74.57 | 73.44 | 74.45 | 706,975 | +1.29(+1.76%) |
Jun 18, 2021 | 72.72 | 73.63 | 72.65 | 73.16 | 1,744,326 | -1.31(-1.75%) |
Jun 17, 2021 | 74.90 | 75.02 | 74.25 | 74.47 | 740,217 | -0.33(-0.44%) |
Jun 16, 2021 | 75.95 | 76.39 | 74.80 | 74.80 | 529,414 | -1.00(-1.31%) |
Jun 15, 2021 | 76.00 | 76.07 | 75.52 | 75.80 | 535,059 | -0.01(-0.01%) |
Jun 14, 2021 | 75.78 | 76.04 | 75.59 | 75.80 | 410,351 | -0.17(-0.22%) |
Jun 11, 2021 | 76.09 | 76.09 | 73.99 | 75.97 | 616,044 | +0.26(+0.35%) |
Jun 10, 2021 | 75.48 | 75.81 | 75.09 | 75.71 | 446,237 | +0.38(+0.50%) |
Jun 09, 2021 | 76.08 | 76.09 | 75.30 | 75.33 | 582,651 | -0.52(-0.68%) |
Jun 08, 2021 | 75.72 | 76.00 | 75.49 | 75.85 | 1,051,190 | +0.03(+0.04%) |
Jun 07, 2021 | 75.64 | 76.30 | 75.45 | 75.82 | 718,912 | +0.07(+0.09%) |
Jun 04, 2021 | 75.49 | 75.80 | 75.15 | 75.76 | 1,120,126 | +0.52(+0.69%) |
Jun 03, 2021 | 73.79 | 75.32 | 73.75 | 75.24 | 823,451 | +1.22(+1.65%) |
Jun 02, 2021 | 74.08 | 74.15 | 73.77 | 74.02 | 739,241 | +0.25(+0.34%) |
Jun 01, 2021 | 73.62 | 73.97 | 73.15 | 73.77 | 616,085 | +0.37(+0.50%) |
May 28, 2021 | 73.45 | 73.51 | 73.19 | 73.40 | 427,301 | +0.15(+0.21%) |
May 27, 2021 | 72.49 | 73.36 | 72.37 | 73.25 | 425,094 | +0.85(+1.17%) |
May 26, 2021 | 72.09 | 72.80 | 71.45 | 72.40 | 479,196 | -0.49(-0.67%) |
May 25, 2021 | 73.10 | 73.69 | 72.60 | 72.89 | 365,731 | -0.21(-0.28%) |
May 24, 2021 | 73.10 | 73.64 | 72.81 | 73.10 | 360,049 | +0.24(+0.34%) |
May 21, 2021 | 72.78 | 73.62 | 72.70 | 72.85 | 400,611 | +0.43(+0.60%) |
May 20, 2021 | 71.90 | 72.57 | 71.81 | 72.42 | 417,579 | +0.11(+0.16%) |
May 19, 2021 | 70.98 | 72.36 | 70.70 | 72.31 | 492,701 | +0.24(+0.34%) |
May 18, 2021 | 73.29 | 73.29 | 71.67 | 72.06 | 549,824 | -1.33(-1.81%) |
May 17, 2021 | 72.89 | 73.77 | 72.89 | 73.39 | 744,175 | +0.18(+0.24%) |
May 14, 2021 | 71.84 | 73.43 | 70.95 | 73.21 | 780,509 | +2.14(+3.02%) |
May 13, 2021 | 71.04 | 71.65 | 69.63 | 71.07 | 1,616,074 | +2.76(+4.05%) |
May 12, 2021 | 69.66 | 70.16 | 68.00 | 68.31 | 1,209,123 | -1.98(-2.82%) |
May 11, 2021 | 71.18 | 71.37 | 69.99 | 70.29 | 658,491 | -1.51(-2.11%) |
May 10, 2021 | 72.37 | 72.67 | 71.69 | 71.80 | 503,710 | -0.39(-0.55%) |
May 07, 2021 | 72.36 | 72.53 | 71.75 | 72.20 | 436,314 | -0.12(-0.17%) |
May 06, 2021 | 71.82 | 72.54 | 71.34 | 72.32 | 472,376 | +0.78(+1.09%) |
May 05, 2021 | 72.14 | 72.14 | 71.17 | 71.54 | 509,290 | -0.35(-0.48%) |
May 04, 2021 | 72.89 | 72.91 | 71.74 | 71.89 | 495,063 | -0.88(-1.21%) |