Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.11 | 75.58 | 74.11 | 75.53 | 638,118 | +0.98(+1.31%) |
Jul 29, 2021 | 74.36 | 75.36 | 73.49 | 74.55 | 327,214 | +1.22(+1.66%) |
Jul 28, 2021 | 74.27 | 74.40 | 72.33 | 73.33 | 421,101 | -0.99(-1.33%) |
Jul 27, 2021 | 73.05 | 74.48 | 72.51 | 74.32 | 635,659 | +0.79(+1.07%) |
Jul 26, 2021 | 73.41 | 73.83 | 72.64 | 73.53 | 361,974 | +0.40(+0.55%) |
Jul 23, 2021 | 73.43 | 73.61 | 72.50 | 73.13 | 311,908 | +0.47(+0.65%) |
Jul 22, 2021 | 74.10 | 74.10 | 72.41 | 72.66 | 304,075 | -1.27(-1.72%) |
Jul 21, 2021 | 73.07 | 73.97 | 72.68 | 73.93 | 662,139 | +1.63(+2.26%) |
Jul 20, 2021 | 71.56 | 73.24 | 71.10 | 72.30 | 789,339 | +1.05(+1.48%) |
Jul 19, 2021 | 70.88 | 72.32 | 69.63 | 71.24 | 525,999 | -0.79(-1.09%) |
Jul 16, 2021 | 74.06 | 74.62 | 71.91 | 72.03 | 475,438 | -1.95(-2.63%) |
Jul 15, 2021 | 73.96 | 74.81 | 73.32 | 73.98 | 185,008 | -0.59(-0.79%) |
Jul 14, 2021 | 75.11 | 76.12 | 74.02 | 74.57 | 328,796 | -0.45(-0.60%) |
Jul 13, 2021 | 76.22 | 76.58 | 74.98 | 75.01 | 288,740 | -1.66(-2.17%) |
Jul 12, 2021 | 75.84 | 76.73 | 75.05 | 76.68 | 353,648 | +0.36(+0.47%) |
Jul 09, 2021 | 75.55 | 76.66 | 75.11 | 76.31 | 325,584 | +2.32(+3.13%) |
Jul 08, 2021 | 73.67 | 75.01 | 72.75 | 74.00 | 328,996 | -1.23(-1.63%) |
Jul 07, 2021 | 74.05 | 75.48 | 74.05 | 75.22 | 330,585 | +0.95(+1.28%) |
Jul 06, 2021 | 75.60 | 75.77 | 73.15 | 74.27 | 537,679 | -1.82(-2.40%) |
Jul 02, 2021 | 76.27 | 76.64 | 75.20 | 76.10 | 330,444 | -0.19(-0.25%) |
Jul 01, 2021 | 77.28 | 77.53 | 76.12 | 76.29 | 486,952 | -0.28(-0.36%) |
Jun 30, 2021 | 74.40 | 76.92 | 74.40 | 76.56 | 1,181,945 | +1.77(+2.36%) |
Jun 29, 2021 | 76.27 | 76.68 | 74.55 | 74.79 | 438,433 | -0.67(-0.89%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.12 | 75.47 | 466,719 | -1.23(-1.61%) |
Jun 25, 2021 | 77.00 | 77.81 | 76.41 | 76.70 | 749,358 | +0.02(+0.02%) |
Jun 24, 2021 | 76.46 | 77.04 | 75.57 | 76.69 | 373,270 | +0.96(+1.27%) |
Jun 23, 2021 | 76.88 | 76.88 | 75.17 | 75.73 | 623,423 | -0.61(-0.80%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.19 | 76.33 | 579,631 | -0.70(-0.91%) |
Jun 21, 2021 | 75.85 | 77.43 | 75.35 | 77.04 | 408,934 | +2.31(+3.09%) |
Jun 18, 2021 | 73.73 | 75.49 | 73.31 | 74.73 | 889,298 | -0.30(-0.41%) |
Jun 17, 2021 | 76.79 | 76.96 | 72.98 | 75.03 | 896,771 | -2.25(-2.91%) |
Jun 16, 2021 | 77.88 | 78.17 | 76.65 | 77.28 | 520,021 | -1.07(-1.37%) |
Jun 15, 2021 | 78.56 | 79.06 | 77.53 | 78.36 | 899,306 | -0.37(-0.47%) |
Jun 14, 2021 | 80.27 | 80.27 | 78.09 | 78.73 | 488,260 | -1.78(-2.21%) |
Jun 11, 2021 | 81.44 | 81.87 | 79.84 | 80.50 | 410,658 | -0.36(-0.45%) |
Jun 10, 2021 | 83.71 | 83.71 | 80.67 | 80.87 | 484,035 | -2.17(-2.61%) |
Jun 09, 2021 | 83.51 | 83.74 | 82.52 | 83.03 | 454,773 | -0.95(-1.13%) |
Jun 08, 2021 | 82.48 | 84.18 | 81.47 | 83.98 | 435,764 | +1.41(+1.70%) |
Jun 07, 2021 | 84.37 | 84.38 | 82.34 | 82.58 | 620,091 | -1.81(-2.14%) |
Jun 04, 2021 | 84.13 | 84.82 | 83.53 | 84.38 | 351,332 | +0.71(+0.85%) |
Jun 03, 2021 | 83.47 | 83.70 | 81.58 | 83.67 | 647,594 | -0.23(-0.27%) |
Jun 02, 2021 | 84.96 | 84.96 | 83.13 | 83.90 | 431,677 | -1.05(-1.24%) |
Jun 01, 2021 | 84.92 | 85.48 | 84.00 | 84.95 | 596,532 | +0.92(+1.10%) |
May 28, 2021 | 83.91 | 84.07 | 82.82 | 84.03 | 328,960 | +0.38(+0.45%) |
May 27, 2021 | 82.72 | 83.70 | 81.83 | 83.65 | 508,318 | +1.94(+2.37%) |
May 26, 2021 | 81.46 | 81.89 | 80.90 | 81.71 | 390,677 | +0.27(+0.33%) |
May 25, 2021 | 81.74 | 82.70 | 81.11 | 81.44 | 553,039 | -0.39(-0.48%) |
May 24, 2021 | 82.94 | 83.15 | 81.46 | 81.83 | 646,451 | -0.68(-0.83%) |
May 21, 2021 | 82.45 | 83.49 | 81.88 | 82.52 | 274,368 | +0.90(+1.11%) |
May 20, 2021 | 81.76 | 82.32 | 80.86 | 81.62 | 408,691 | -0.39(-0.47%) |
May 19, 2021 | 82.01 | 82.54 | 80.47 | 82.01 | 449,452 | -1.44(-1.72%) |
May 18, 2021 | 85.51 | 85.77 | 83.40 | 83.44 | 521,291 | -1.69(-1.98%) |
May 17, 2021 | 84.04 | 85.24 | 82.90 | 85.13 | 264,599 | +0.73(+0.86%) |
May 14, 2021 | 84.14 | 84.86 | 83.86 | 84.40 | 316,676 | +0.26(+0.30%) |
May 13, 2021 | 81.68 | 84.59 | 81.68 | 84.14 | 366,814 | +2.41(+2.95%) |
May 12, 2021 | 85.05 | 85.86 | 81.66 | 81.73 | 428,902 | -3.29(-3.86%) |
May 11, 2021 | 83.43 | 85.24 | 82.67 | 85.02 | 509,669 | +0.08(+0.09%) |
May 10, 2021 | 87.22 | 87.46 | 84.93 | 84.94 | 577,924 | -1.52(-1.76%) |
May 07, 2021 | 85.01 | 86.60 | 84.17 | 86.46 | 437,685 | +0.83(+0.97%) |
May 06, 2021 | 84.41 | 85.65 | 83.28 | 85.63 | 519,326 | +0.97(+1.14%) |
May 05, 2021 | 84.16 | 85.19 | 82.52 | 84.67 | 634,727 | +1.35(+1.62%) |
May 04, 2021 | 80.74 | 83.47 | 79.70 | 83.31 | 782,674 | +2.40(+2.97%) |