Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.53 | 78.79 | 75.25 | 77.71 | 136,156 | +0.08(+0.11%) |
Jul 29, 2021 | 74.83 | 78.42 | 74.52 | 77.63 | 280,792 | +3.11(+4.18%) |
Jul 28, 2021 | 73.83 | 75.09 | 71.55 | 74.52 | 193,411 | +1.00(+1.36%) |
Jul 27, 2021 | 73.33 | 74.54 | 72.73 | 73.52 | 84,260 | -0.70(-0.94%) |
Jul 26, 2021 | 73.63 | 75.17 | 73.63 | 74.21 | 132,107 | +0.86(+1.17%) |
Jul 23, 2021 | 72.86 | 74.11 | 72.41 | 73.36 | 98,200 | +0.52(+0.71%) |
Jul 22, 2021 | 72.42 | 73.29 | 71.06 | 72.84 | 150,621 | +0.05(+0.06%) |
Jul 21, 2021 | 71.12 | 72.95 | 70.77 | 72.79 | 181,666 | +2.41(+3.42%) |
Jul 20, 2021 | 68.13 | 71.24 | 67.37 | 70.39 | 153,711 | +2.58(+3.80%) |
Jul 19, 2021 | 67.84 | 69.33 | 66.88 | 67.81 | 127,633 | -1.79(-2.57%) |
Jul 16, 2021 | 69.04 | 70.17 | 68.28 | 69.60 | 350,472 | +1.16(+1.69%) |
Jul 15, 2021 | 67.25 | 68.56 | 67.02 | 68.44 | 113,661 | +0.77(+1.14%) |
Jul 14, 2021 | 68.75 | 69.78 | 67.35 | 67.67 | 71,679 | -0.68(-0.99%) |
Jul 13, 2021 | 69.76 | 70.51 | 68.12 | 68.35 | 99,568 | -1.95(-2.77%) |
Jul 12, 2021 | 68.99 | 70.69 | 68.67 | 70.29 | 122,289 | +1.17(+1.69%) |
Jul 09, 2021 | 68.40 | 69.50 | 68.27 | 69.13 | 132,256 | +2.13(+3.19%) |
Jul 08, 2021 | 66.31 | 68.58 | 64.77 | 66.99 | 207,145 | -1.06(-1.56%) |
Jul 07, 2021 | 67.39 | 68.54 | 66.54 | 68.05 | 146,538 | +0.40(+0.60%) |
Jul 06, 2021 | 69.62 | 69.62 | 67.53 | 67.65 | 146,289 | -1.63(-2.35%) |
Jul 02, 2021 | 71.12 | 71.12 | 69.24 | 69.28 | 130,087 | -1.74(-2.45%) |
Jul 01, 2021 | 69.12 | 71.64 | 68.44 | 71.02 | 235,969 | +2.36(+3.44%) |
Jun 30, 2021 | 67.78 | 69.18 | 67.52 | 68.66 | 310,406 | +0.43(+0.63%) |
Jun 29, 2021 | 68.10 | 69.48 | 68.01 | 68.22 | 115,018 | +0.22(+0.32%) |
Jun 28, 2021 | 69.50 | 69.61 | 67.60 | 68.01 | 168,955 | -1.68(-2.42%) |
Jun 25, 2021 | 69.25 | 70.96 | 68.82 | 69.69 | 399,337 | +0.73(+1.06%) |
Jun 24, 2021 | 68.05 | 69.18 | 66.49 | 68.96 | 141,140 | +1.64(+2.43%) |
Jun 23, 2021 | 67.79 | 68.31 | 66.62 | 67.32 | 214,622 | -0.08(-0.13%) |
Jun 22, 2021 | 68.51 | 68.51 | 66.31 | 67.41 | 474,725 | -1.01(-1.47%) |
Jun 21, 2021 | 67.34 | 68.84 | 66.94 | 68.41 | 255,985 | +1.05(+1.56%) |
Jun 18, 2021 | 68.69 | 69.76 | 67.22 | 67.36 | 290,337 | -2.24(-3.22%) |
Jun 17, 2021 | 73.73 | 73.75 | 69.03 | 69.60 | 345,486 | -4.75(-6.39%) |
Jun 16, 2021 | 73.99 | 74.59 | 72.74 | 74.35 | 171,953 | -0.48(-0.64%) |
Jun 15, 2021 | 75.18 | 75.33 | 74.20 | 74.83 | 445,909 | +0.09(+0.13%) |
Jun 14, 2021 | 76.03 | 76.03 | 74.43 | 74.73 | 201,943 | -1.35(-1.78%) |
Jun 11, 2021 | 76.14 | 76.51 | 75.65 | 76.09 | 93,951 | +0.57(+0.76%) |
Jun 10, 2021 | 77.89 | 78.54 | 75.38 | 75.51 | 195,178 | -2.15(-2.77%) |
Jun 09, 2021 | 80.90 | 80.90 | 77.59 | 77.67 | 104,580 | -1.75(-2.20%) |
Jun 08, 2021 | 78.33 | 79.67 | 76.67 | 79.42 | 141,412 | +1.66(+2.13%) |
Jun 07, 2021 | 77.92 | 78.76 | 77.64 | 77.76 | 179,015 | +0.08(+0.10%) |
Jun 04, 2021 | 78.94 | 79.18 | 77.60 | 77.69 | 204,514 | -0.75(-0.96%) |
Jun 03, 2021 | 80.14 | 80.14 | 78.12 | 78.44 | 191,588 | -2.33(-2.89%) |
Jun 02, 2021 | 81.94 | 82.33 | 80.52 | 80.77 | 242,937 | -1.09(-1.33%) |
Jun 01, 2021 | 81.08 | 82.29 | 80.61 | 81.86 | 161,174 | +1.26(+1.56%) |
May 28, 2021 | 81.99 | 82.22 | 80.25 | 80.60 | 94,929 | -0.37(-0.45%) |
May 27, 2021 | 81.88 | 82.23 | 80.43 | 80.97 | 240,840 | +0.18(+0.22%) |
May 26, 2021 | 80.55 | 81.50 | 80.53 | 80.79 | 125,724 | +0.92(+1.15%) |
May 25, 2021 | 80.25 | 81.63 | 79.66 | 79.87 | 134,305 | -0.11(-0.14%) |
May 24, 2021 | 82.65 | 82.65 | 79.96 | 79.98 | 102,892 | -2.13(-2.59%) |
May 21, 2021 | 83.62 | 83.96 | 81.67 | 82.11 | 95,440 | -0.64(-0.77%) |
May 20, 2021 | 83.16 | 83.16 | 81.83 | 82.75 | 66,741 | -0.28(-0.34%) |
May 19, 2021 | 81.83 | 83.42 | 81.17 | 83.03 | 114,385 | -0.63(-0.75%) |
May 18, 2021 | 86.46 | 86.80 | 83.56 | 83.66 | 186,175 | -2.59(-3.00%) |
May 17, 2021 | 86.05 | 86.53 | 83.40 | 86.25 | 122,978 | -0.59(-0.68%) |
May 14, 2021 | 86.11 | 86.87 | 84.78 | 86.84 | 122,333 | +1.45(+1.70%) |
May 13, 2021 | 81.87 | 85.99 | 81.87 | 85.38 | 131,815 | +4.15(+5.11%) |
May 12, 2021 | 85.31 | 86.71 | 80.88 | 81.23 | 133,033 | -4.52(-5.27%) |
May 11, 2021 | 85.70 | 87.30 | 84.96 | 85.75 | 112,616 | -2.49(-2.83%) |
May 10, 2021 | 91.86 | 92.26 | 88.16 | 88.24 | 104,684 | -3.18(-3.48%) |
May 07, 2021 | 89.81 | 92.22 | 89.69 | 91.42 | 185,856 | +1.23(+1.36%) |
May 06, 2021 | 88.49 | 90.21 | 87.99 | 90.19 | 191,323 | +2.25(+2.56%) |
May 05, 2021 | 88.11 | 89.40 | 87.04 | 87.94 | 166,360 | +0.18(+0.20%) |
May 04, 2021 | 86.81 | 88.11 | 85.02 | 87.76 | 238,874 | +0.17(+0.19%) |