Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.15 | 76.03 | 73.94 | 74.68 | 99,369 | +0.88(+1.19%) |
Jul 29, 2021 | 73.66 | 74.44 | 72.85 | 73.80 | 63,228 | +0.78(+1.07%) |
Jul 28, 2021 | 72.11 | 73.49 | 70.89 | 73.02 | 74,303 | +1.40(+1.95%) |
Jul 27, 2021 | 71.44 | 72.44 | 70.87 | 71.62 | 69,110 | -0.43(-0.60%) |
Jul 26, 2021 | 72.87 | 73.19 | 71.76 | 72.05 | 45,723 | -0.61(-0.84%) |
Jul 23, 2021 | 72.39 | 73.24 | 71.44 | 72.66 | 78,754 | +0.77(+1.07%) |
Jul 22, 2021 | 73.18 | 73.34 | 71.28 | 71.89 | 85,918 | -1.44(-1.96%) |
Jul 21, 2021 | 73.20 | 74.66 | 72.85 | 73.33 | 77,463 | +0.69(+0.95%) |
Jul 20, 2021 | 70.99 | 73.59 | 70.99 | 72.64 | 143,192 | +2.30(+3.27%) |
Jul 19, 2021 | 70.25 | 71.38 | 68.82 | 70.34 | 109,655 | -1.46(-2.03%) |
Jul 16, 2021 | 72.61 | 72.97 | 71.44 | 71.80 | 144,367 | -0.37(-0.51%) |
Jul 15, 2021 | 72.25 | 72.99 | 71.24 | 72.17 | 73,973 | -0.26(-0.36%) |
Jul 14, 2021 | 74.65 | 74.65 | 72.24 | 72.43 | 83,383 | -1.96(-2.63%) |
Jul 13, 2021 | 77.13 | 77.73 | 74.18 | 74.39 | 105,536 | -2.97(-3.84%) |
Jul 12, 2021 | 75.19 | 77.43 | 74.78 | 77.36 | 158,246 | +1.58(+2.08%) |
Jul 09, 2021 | 75.48 | 77.07 | 74.00 | 75.78 | 56,518 | +1.30(+1.75%) |
Jul 08, 2021 | 74.26 | 75.80 | 73.34 | 74.48 | 121,172 | -1.89(-2.47%) |
Jul 07, 2021 | 76.29 | 77.14 | 75.10 | 76.37 | 111,818 | +0.19(+0.25%) |
Jul 06, 2021 | 77.25 | 77.40 | 74.66 | 76.18 | 131,106 | -0.82(-1.06%) |
Jul 02, 2021 | 77.10 | 77.18 | 75.91 | 77.00 | 103,915 | +0.13(+0.17%) |
Jul 01, 2021 | 76.87 | 77.17 | 76.22 | 76.87 | 88,147 | +0.56(+0.73%) |
Jun 30, 2021 | 75.90 | 76.61 | 75.08 | 76.31 | 107,998 | +0.41(+0.54%) |
Jun 29, 2021 | 76.39 | 76.84 | 75.33 | 75.90 | 85,001 | -0.17(-0.22%) |
Jun 28, 2021 | 76.50 | 76.86 | 75.63 | 76.07 | 97,774 | -0.49(-0.64%) |
Jun 25, 2021 | 76.20 | 77.35 | 75.57 | 76.56 | 489,217 | +0.85(+1.12%) |
Jun 24, 2021 | 75.60 | 76.43 | 74.72 | 75.71 | 209,583 | +0.74(+0.99%) |
Jun 23, 2021 | 76.06 | 76.21 | 74.51 | 74.97 | 182,588 | -0.72(-0.95%) |
Jun 22, 2021 | 74.64 | 75.79 | 73.67 | 75.69 | 122,638 | +1.12(+1.50%) |
Jun 21, 2021 | 73.85 | 75.22 | 73.80 | 74.57 | 105,209 | +1.19(+1.62%) |
Jun 18, 2021 | 72.99 | 74.13 | 72.25 | 73.38 | 238,542 | -0.95(-1.28%) |
Jun 17, 2021 | 75.35 | 75.35 | 73.03 | 74.33 | 110,175 | -0.89(-1.18%) |
Jun 16, 2021 | 75.25 | 75.65 | 74.22 | 75.22 | 103,202 | -0.43(-0.57%) |
Jun 15, 2021 | 75.12 | 75.85 | 74.35 | 75.65 | 114,786 | +0.87(+1.16%) |
Jun 14, 2021 | 76.65 | 76.65 | 74.65 | 74.78 | 119,292 | -1.49(-1.95%) |
Jun 11, 2021 | 75.70 | 76.41 | 74.94 | 76.27 | 67,469 | +1.35(+1.80%) |
Jun 10, 2021 | 77.68 | 77.68 | 74.79 | 74.92 | 79,898 | -2.41(-3.12%) |
Jun 09, 2021 | 77.77 | 77.86 | 77.12 | 77.33 | 142,745 | -0.38(-0.49%) |
Jun 08, 2021 | 77.00 | 78.15 | 76.28 | 77.71 | 102,825 | +1.18(+1.54%) |
Jun 07, 2021 | 76.28 | 77.48 | 75.62 | 76.53 | 132,665 | +0.58(+0.76%) |
Jun 04, 2021 | 76.71 | 77.59 | 75.56 | 75.95 | 186,184 | -0.60(-0.78%) |
Jun 03, 2021 | 77.77 | 78.80 | 76.13 | 76.55 | 153,117 | -1.43(-1.83%) |
Jun 02, 2021 | 81.52 | 81.58 | 77.45 | 77.98 | 97,350 | -2.66(-3.30%) |
Jun 01, 2021 | 80.05 | 81.18 | 79.19 | 80.64 | 138,280 | +1.19(+1.50%) |
May 28, 2021 | 80.06 | 80.59 | 78.43 | 79.45 | 102,614 | -0.17(-0.21%) |
May 27, 2021 | 79.99 | 80.18 | 78.66 | 79.62 | 174,291 | +0.27(+0.34%) |
May 26, 2021 | 78.58 | 79.69 | 77.88 | 79.35 | 244,590 | +1.35(+1.73%) |
May 25, 2021 | 79.81 | 80.45 | 77.91 | 78.00 | 111,196 | -1.31(-1.65%) |
May 24, 2021 | 80.05 | 80.14 | 78.94 | 79.31 | 73,329 | -0.51(-0.64%) |
May 21, 2021 | 79.47 | 81.44 | 79.47 | 79.82 | 109,979 | +0.81(+1.03%) |
May 20, 2021 | 78.76 | 79.54 | 77.34 | 79.01 | 173,909 | +0.48(+0.61%) |
May 19, 2021 | 77.83 | 78.99 | 76.85 | 78.53 | 127,880 | -0.54(-0.68%) |
May 18, 2021 | 78.34 | 79.81 | 78.11 | 79.07 | 244,251 | +0.61(+0.78%) |
May 17, 2021 | 78.95 | 79.86 | 77.43 | 78.46 | 70,028 | -1.19(-1.49%) |
May 14, 2021 | 78.23 | 79.76 | 77.43 | 79.65 | 103,246 | +2.09(+2.69%) |
May 13, 2021 | 78.00 | 79.72 | 76.26 | 77.56 | 197,680 | +0.26(+0.34%) |
May 12, 2021 | 80.60 | 80.60 | 76.78 | 77.30 | 166,781 | -3.36(-4.17%) |
May 11, 2021 | 79.79 | 81.22 | 78.50 | 80.66 | 111,270 | -0.87(-1.07%) |
May 10, 2021 | 84.05 | 84.56 | 81.42 | 81.53 | 133,372 | -2.26(-2.70%) |
May 07, 2021 | 83.30 | 85.98 | 83.26 | 83.79 | 107,951 | +1.11(+1.34%) |
May 06, 2021 | 83.98 | 85.53 | 80.78 | 82.68 | 241,004 | -0.90(-1.08%) |
May 05, 2021 | 91.73 | 94.26 | 82.47 | 83.58 | 236,588 | -7.64(-8.38%) |
May 04, 2021 | 92.17 | 92.34 | 89.96 | 91.22 | 139,039 | -1.27(-1.37%) |