Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.73 | 75.88 | 75.40 | 75.55 | 6,771,078 | -0.44(-0.58%) |
Jul 29, 2021 | 76.07 | 76.17 | 75.96 | 75.99 | 4,369,378 | +0.52(+0.69%) |
Jul 28, 2021 | 75.18 | 75.60 | 75.03 | 75.47 | 7,196,139 | +0.33(+0.44%) |
Jul 27, 2021 | 75.05 | 75.16 | 74.77 | 75.14 | 8,409,235 | -0.27(-0.36%) |
Jul 26, 2021 | 75.17 | 75.43 | 75.15 | 75.41 | 8,100,878 | +0.10(+0.13%) |
Jul 23, 2021 | 75.26 | 75.41 | 75.09 | 75.31 | 4,492,023 | +0.55(+0.74%) |
Jul 22, 2021 | 75.00 | 75.02 | 74.56 | 74.76 | 5,872,927 | +0.07(+0.09%) |
Jul 21, 2021 | 74.04 | 74.72 | 74.01 | 74.69 | 8,313,192 | +1.16(+1.58%) |
Jul 20, 2021 | 72.84 | 73.65 | 72.72 | 73.53 | 13,189,722 | +0.55(+0.75%) |
Jul 19, 2021 | 73.21 | 73.29 | 72.61 | 72.98 | 16,114,792 | -1.37(-1.84%) |
Jul 16, 2021 | 74.91 | 74.93 | 74.23 | 74.35 | 15,459,247 | -0.56(-0.75%) |
Jul 15, 2021 | 74.94 | 75.09 | 74.63 | 74.91 | 7,924,044 | -0.77(-1.02%) |
Jul 14, 2021 | 75.79 | 75.81 | 75.54 | 75.68 | 5,623,675 | +0.18(+0.24%) |
Jul 13, 2021 | 75.63 | 75.77 | 75.37 | 75.50 | 6,006,109 | -0.43(-0.57%) |
Jul 12, 2021 | 75.61 | 75.93 | 75.51 | 75.93 | 7,054,333 | +0.33(+0.44%) |
Jul 09, 2021 | 75.03 | 75.61 | 74.99 | 75.60 | 7,888,045 | +1.34(+1.80%) |
Jul 08, 2021 | 74.07 | 74.41 | 73.84 | 74.26 | 9,736,912 | -1.01(-1.34%) |
Jul 07, 2021 | 75.22 | 75.38 | 74.87 | 75.27 | 7,414,441 | +0.38(+0.51%) |
Jul 06, 2021 | 75.40 | 75.43 | 74.63 | 74.89 | 5,973,055 | -0.49(-0.65%) |
Jul 02, 2021 | 75.10 | 75.39 | 74.92 | 75.38 | 5,719,282 | +0.36(+0.48%) |
Jul 01, 2021 | 74.90 | 75.08 | 74.70 | 75.02 | 8,095,523 | +0.16(+0.21%) |
Jun 30, 2021 | 74.79 | 75.03 | 74.58 | 74.86 | 8,743,106 | -0.57(-0.76%) |
Jun 29, 2021 | 75.59 | 75.59 | 75.34 | 75.43 | 3,512,846 | +0.01(+0.01%) |
Jun 28, 2021 | 75.61 | 75.67 | 75.29 | 75.42 | 9,900,956 | -0.45(-0.59%) |
Jun 25, 2021 | 75.88 | 75.92 | 75.71 | 75.87 | 3,773,325 | +0.18(+0.24%) |
Jun 24, 2021 | 75.53 | 75.69 | 75.46 | 75.69 | 4,534,936 | +0.69(+0.92%) |
Jun 23, 2021 | 75.36 | 75.42 | 74.88 | 75.00 | 5,890,568 | -0.48(-0.64%) |
Jun 22, 2021 | 75.19 | 75.62 | 75.03 | 75.48 | 7,917,838 | +0.08(+0.11%) |
Jun 21, 2021 | 74.76 | 75.45 | 74.63 | 75.40 | 8,243,559 | +0.97(+1.30%) |
Jun 18, 2021 | 74.66 | 74.82 | 74.33 | 74.43 | 9,299,556 | -1.52(-2.00%) |
Jun 17, 2021 | 76.03 | 76.17 | 75.59 | 75.95 | 7,122,847 | -0.58(-0.76%) |
Jun 16, 2021 | 77.12 | 77.18 | 76.29 | 76.53 | 7,076,612 | -0.55(-0.71%) |
Jun 15, 2021 | 77.07 | 77.09 | 76.88 | 77.08 | 5,914,024 | +0.03(+0.05%) |
Jun 14, 2021 | 76.90 | 77.04 | 76.79 | 77.04 | 4,387,037 | +0.11(+0.14%) |
Jun 11, 2021 | 76.82 | 76.95 | 76.61 | 76.93 | 5,308,596 | +0.20(+0.26%) |
Jun 10, 2021 | 76.62 | 76.85 | 76.52 | 76.73 | 8,149,059 | -0.86(-1.11%) |
Jun 09, 2021 | 77.80 | 77.84 | 77.55 | 77.59 | 7,890,368 | -0.23(-0.30%) |
Jun 08, 2021 | 78.00 | 78.02 | 77.70 | 77.82 | 5,792,435 | -0.06(-0.08%) |
Jun 07, 2021 | 77.80 | 77.90 | 77.67 | 77.88 | 6,829,329 | +0.23(+0.30%) |
Jun 04, 2021 | 77.45 | 77.67 | 77.36 | 77.65 | 5,571,420 | +0.72(+0.94%) |
Jun 03, 2021 | 76.93 | 77.02 | 76.69 | 76.93 | 6,559,536 | -0.43(-0.56%) |
Jun 02, 2021 | 77.23 | 77.44 | 77.10 | 77.36 | 8,008,082 | +0.30(+0.39%) |
Jun 01, 2021 | 77.41 | 77.44 | 76.99 | 77.06 | 7,192,796 | +0.26(+0.34%) |
May 28, 2021 | 76.81 | 77.08 | 76.75 | 76.80 | 9,286,236 | +0.19(+0.25%) |
May 27, 2021 | 76.60 | 76.73 | 76.40 | 76.61 | 7,020,900 | +0.15(+0.20%) |
May 26, 2021 | 76.44 | 76.59 | 76.32 | 76.46 | 4,747,897 | -0.02(-0.03%) |
May 25, 2021 | 76.72 | 76.78 | 76.38 | 76.48 | 9,756,413 | +0.00(+0.00%) |
May 24, 2021 | 76.25 | 76.58 | 76.19 | 76.48 | 4,768,841 | +0.44(+0.57%) |
May 21, 2021 | 76.15 | 76.19 | 75.77 | 76.05 | 6,339,856 | +0.08(+0.10%) |
May 20, 2021 | 75.48 | 76.05 | 75.41 | 75.97 | 6,575,392 | +1.06(+1.42%) |
May 19, 2021 | 74.67 | 75.22 | 74.31 | 74.91 | 8,063,133 | -0.71(-0.94%) |
May 18, 2021 | 75.99 | 76.03 | 75.60 | 75.62 | 6,345,070 | +0.23(+0.31%) |
May 17, 2021 | 75.15 | 75.39 | 75.03 | 75.39 | 7,165,901 | -0.15(-0.20%) |
May 14, 2021 | 75.00 | 75.62 | 74.97 | 75.54 | 8,882,695 | +1.27(+1.71%) |
May 13, 2021 | 73.83 | 74.47 | 73.78 | 74.27 | 10,515,395 | +0.49(+0.66%) |
May 12, 2021 | 74.49 | 74.81 | 73.60 | 73.78 | 12,336,560 | -1.30(-1.73%) |
May 11, 2021 | 74.63 | 75.22 | 74.56 | 75.08 | 10,328,032 | -0.94(-1.24%) |
May 10, 2021 | 76.71 | 76.72 | 76.00 | 76.02 | 8,293,531 | -0.47(-0.61%) |
May 07, 2021 | 75.74 | 76.49 | 75.66 | 76.48 | 11,091,554 | +0.91(+1.20%) |
May 06, 2021 | 75.06 | 75.61 | 74.81 | 75.58 | 6,617,580 | +0.53(+0.71%) |
May 05, 2021 | 74.98 | 75.17 | 74.64 | 75.05 | 8,164,044 | +0.97(+1.31%) |
May 04, 2021 | 74.37 | 74.53 | 73.66 | 74.08 | 9,683,605 | -1.14(-1.52%) |