Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.87 | 77.87 | 77.87 | 0 | -0.78(-0.99%) | |
Jul 29, 2021 | 78.40 | 78.95 | 78.39 | 78.65 | 4,174,740 | +0.45(+0.58%) |
Jul 28, 2021 | 77.90 | 78.38 | 77.45 | 78.20 | 2,614,728 | +0.31(+0.40%) |
Jul 27, 2021 | 77.73 | 78.36 | 77.44 | 77.89 | 1,593,102 | -0.08(-0.10%) |
Jul 26, 2021 | 78.03 | 78.24 | 77.64 | 77.97 | 2,075,810 | +0.05(+0.06%) |
Jul 23, 2021 | 77.85 | 78.38 | 77.68 | 77.92 | 2,345,546 | +0.54(+0.70%) |
Jul 22, 2021 | 77.88 | 77.99 | 77.07 | 77.38 | 1,987,373 | -0.61(-0.78%) |
Jul 21, 2021 | 78.12 | 78.53 | 77.94 | 77.99 | 4,399,384 | +0.34(+0.44%) |
Jul 20, 2021 | 76.90 | 77.97 | 76.56 | 77.65 | 2,586,415 | +0.88(+1.15%) |
Jul 19, 2021 | 78.00 | 78.03 | 76.61 | 76.77 | 4,849,621 | -1.75(-2.23%) |
Jul 16, 2021 | 79.42 | 79.47 | 78.51 | 78.52 | 1,849,473 | -0.70(-0.88%) |
Jul 15, 2021 | 78.96 | 79.38 | 78.79 | 79.22 | 7,828,254 | +0.15(+0.19%) |
Jul 14, 2021 | 79.15 | 79.48 | 78.83 | 79.07 | 1,864,976 | -0.03(-0.04%) |
Jul 13, 2021 | 79.50 | 79.69 | 78.86 | 79.10 | 2,843,393 | -0.19(-0.24%) |
Jul 12, 2021 | 78.79 | 79.41 | 78.42 | 79.29 | 2,491,364 | +0.39(+0.49%) |
Jul 09, 2021 | 78.35 | 79.23 | 78.28 | 78.90 | 5,343,609 | +0.97(+1.24%) |
Jul 08, 2021 | 78.56 | 78.58 | 77.45 | 77.93 | 2,827,804 | -1.09(-1.38%) |
Jul 07, 2021 | 79.50 | 79.55 | 78.86 | 79.02 | 5,925,183 | -0.32(-0.40%) |
Jul 06, 2021 | 80.25 | 80.25 | 79.30 | 79.34 | 9,330,159 | -0.82(-1.02%) |
Jul 05, 2021 | 80.36 | 80.45 | 79.78 | 80.16 | 2,703,434 | -0.84(-1.04%) |
Jul 02, 2021 | 81.25 | 81.48 | 80.55 | 81.00 | 20,994,352 | +0.38(+0.47%) |
Jun 30, 2021 | 80.62 | 80.62 | 80.62 | 0 | +0.04(+0.05%) | |
Jun 29, 2021 | 80.40 | 80.77 | 80.36 | 80.58 | 15,692,170 | +0.34(+0.42%) |
Jun 28, 2021 | 80.77 | 80.98 | 80.02 | 80.24 | 8,621,134 | -0.65(-0.80%) |
Jun 25, 2021 | 80.24 | 80.92 | 80.19 | 80.89 | 3,145,290 | +0.65(+0.81%) |
Jun 24, 2021 | 80.19 | 80.28 | 79.66 | 80.24 | 2,284,621 | +0.31(+0.39%) |
Jun 23, 2021 | 79.77 | 80.04 | 79.62 | 79.93 | 3,177,803 | +0.30(+0.38%) |
Jun 22, 2021 | 80.14 | 80.18 | 79.37 | 79.63 | 2,661,250 | -0.22(-0.28%) |
Jun 21, 2021 | 79.70 | 80.17 | 79.46 | 79.85 | 3,820,967 | +0.48(+0.60%) |
Jun 18, 2021 | 80.13 | 80.40 | 79.20 | 79.37 | 11,469,623 | -1.44(-1.78%) |
Jun 17, 2021 | 81.99 | 82.35 | 80.67 | 80.81 | 4,288,463 | -1.14(-1.39%) |
Jun 16, 2021 | 81.30 | 81.99 | 81.11 | 81.95 | 2,335,771 | +0.72(+0.89%) |
Jun 15, 2021 | 81.02 | 81.40 | 80.86 | 81.23 | 2,071,092 | +0.39(+0.48%) |
Jun 14, 2021 | 80.96 | 81.03 | 80.58 | 80.84 | 3,763,439 | -0.12(-0.15%) |
Jun 11, 2021 | 81.00 | 81.23 | 80.76 | 80.96 | 1,583,526 | +0.13(+0.16%) |
Jun 10, 2021 | 81.38 | 81.64 | 80.77 | 80.83 | 3,515,635 | -0.14(-0.17%) |
Jun 09, 2021 | 81.01 | 81.04 | 80.61 | 80.97 | 2,145,316 | -0.20(-0.25%) |
Jun 08, 2021 | 81.37 | 81.47 | 80.93 | 81.17 | 2,854,027 | +0.02(+0.02%) |
Jun 07, 2021 | 81.47 | 81.49 | 80.93 | 81.15 | 2,074,656 | -0.06(-0.07%) |
Jun 04, 2021 | 81.70 | 81.87 | 81.01 | 81.21 | 1,702,514 | -0.43(-0.53%) |
Jun 03, 2021 | 81.75 | 82.11 | 81.57 | 81.64 | 2,805,733 | -0.24(-0.29%) |
Jun 02, 2021 | 81.38 | 81.93 | 81.23 | 81.88 | 3,526,261 | +1.00(+1.24%) |
Jun 01, 2021 | 81.79 | 81.82 | 80.17 | 80.88 | 5,484,471 | -0.33(-0.41%) |
May 31, 2021 | 81.50 | 81.65 | 81.05 | 81.21 | 1,725,875 | -0.11(-0.14%) |
May 28, 2021 | 81.47 | 81.50 | 80.82 | 81.32 | 4,419,509 | +0.33(+0.41%) |
May 27, 2021 | 80.62 | 81.17 | 80.36 | 80.99 | 4,921,453 | +0.59(+0.73%) |
May 26, 2021 | 79.87 | 80.47 | 79.52 | 80.40 | 2,517,564 | +0.83(+1.04%) |
May 25, 2021 | 79.45 | 80.23 | 79.45 | 79.57 | 3,473,196 | +0.54(+0.68%) |
May 21, 2021 | 79.03 | 79.03 | 79.03 | 0 | -0.05(-0.06%) | |
May 20, 2021 | 79.27 | 79.48 | 78.72 | 79.08 | 3,295,271 | -0.19(-0.24%) |
May 19, 2021 | 79.00 | 79.39 | 78.52 | 79.27 | 3,296,467 | -0.28(-0.35%) |
May 18, 2021 | 80.10 | 80.34 | 79.45 | 79.55 | 2,528,489 | -0.49(-0.61%) |
May 17, 2021 | 79.71 | 80.10 | 79.55 | 80.04 | 2,085,463 | +0.28(+0.35%) |
May 14, 2021 | 79.44 | 79.85 | 79.43 | 79.76 | 1,847,880 | +0.44(+0.55%) |
May 13, 2021 | 78.18 | 79.50 | 78.17 | 79.32 | 2,895,191 | +1.08(+1.38%) |
May 12, 2021 | 78.50 | 79.00 | 78.08 | 78.24 | 2,866,573 | -0.27(-0.34%) |
May 11, 2021 | 79.05 | 79.58 | 78.28 | 78.51 | 4,601,167 | -0.94(-1.18%) |
May 10, 2021 | 79.57 | 80.11 | 79.45 | 79.45 | 3,733,103 | +0.02(+0.03%) |
May 07, 2021 | 78.91 | 79.54 | 78.90 | 79.43 | 3,524,914 | +0.17(+0.21%) |
May 06, 2021 | 78.56 | 79.29 | 78.56 | 79.26 | 2,146,599 | +0.43(+0.55%) |
May 05, 2021 | 78.34 | 78.96 | 78.19 | 78.83 | 1,779,234 | +0.48(+0.61%) |
May 04, 2021 | 78.26 | 78.57 | 78.06 | 78.35 | 1,778,566 | -0.09(-0.11%) |