Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.88 | 73.63 | 72.41 | 72.55 | 655,520 | -0.78(-1.06%) |
Jul 29, 2021 | 73.22 | 74.79 | 73.22 | 73.33 | 516,070 | -0.23(-0.31%) |
Jul 28, 2021 | 72.51 | 74.22 | 72.39 | 73.56 | 539,464 | +0.82(+1.13%) |
Jul 27, 2021 | 74.94 | 74.94 | 71.20 | 72.74 | 642,625 | -1.64(-2.20%) |
Jul 26, 2021 | 74.47 | 74.85 | 73.51 | 74.38 | 794,631 | -0.41(-0.55%) |
Jul 23, 2021 | 73.15 | 74.90 | 72.86 | 74.79 | 609,358 | +1.65(+2.26%) |
Jul 22, 2021 | 72.65 | 74.02 | 72.40 | 73.14 | 465,771 | +1.11(+1.54%) |
Jul 21, 2021 | 71.78 | 72.56 | 70.49 | 72.03 | 814,115 | +0.30(+0.42%) |
Jul 20, 2021 | 71.48 | 72.77 | 70.10 | 71.73 | 821,735 | +0.57(+0.80%) |
Jul 19, 2021 | 69.22 | 71.52 | 68.91 | 71.16 | 844,023 | +0.28(+0.40%) |
Jul 16, 2021 | 70.95 | 71.68 | 70.16 | 70.88 | 460,752 | +0.29(+0.41%) |
Jul 15, 2021 | 72.60 | 72.83 | 69.87 | 70.59 | 643,285 | -1.82(-2.51%) |
Jul 14, 2021 | 74.78 | 74.78 | 72.38 | 72.41 | 916,642 | -1.49(-2.02%) |
Jul 13, 2021 | 73.07 | 75.26 | 73.02 | 73.90 | 653,091 | +0.53(+0.72%) |
Jul 12, 2021 | 75.28 | 76.06 | 73.10 | 73.37 | 401,901 | -1.56(-2.08%) |
Jul 09, 2021 | 73.81 | 75.07 | 73.01 | 74.93 | 484,012 | +1.32(+1.79%) |
Jul 08, 2021 | 72.65 | 74.50 | 71.74 | 73.61 | 688,836 | -1.36(-1.81%) |
Jul 07, 2021 | 77.10 | 77.67 | 74.92 | 74.97 | 1,371,645 | -1.13(-1.48%) |
Jul 06, 2021 | 73.96 | 76.16 | 73.84 | 76.10 | 1,214,649 | +2.63(+3.58%) |
Jul 02, 2021 | 72.88 | 74.13 | 72.87 | 73.47 | 1,158,301 | +1.32(+1.83%) |
Jul 01, 2021 | 71.89 | 72.98 | 71.02 | 72.15 | 709,121 | -0.17(-0.24%) |
Jun 30, 2021 | 73.96 | 74.00 | 72.11 | 72.32 | 629,367 | -1.53(-2.07%) |
Jun 29, 2021 | 73.50 | 74.41 | 72.77 | 73.85 | 579,916 | -0.04(-0.05%) |
Jun 28, 2021 | 74.30 | 74.65 | 73.69 | 73.89 | 746,219 | +0.43(+0.59%) |
Jun 25, 2021 | 73.76 | 73.99 | 72.06 | 73.46 | 1,677,017 | +0.05(+0.07%) |
Jun 24, 2021 | 73.46 | 74.32 | 73.03 | 73.41 | 1,215,311 | +0.60(+0.82%) |
Jun 23, 2021 | 73.15 | 73.47 | 72.48 | 72.81 | 1,035,969 | -0.20(-0.27%) |
Jun 22, 2021 | 71.11 | 73.05 | 70.52 | 73.01 | 1,602,180 | +1.72(+2.41%) |
Jun 21, 2021 | 69.46 | 72.05 | 67.47 | 71.29 | 1,660,179 | +0.99(+1.41%) |
Jun 18, 2021 | 68.54 | 71.47 | 67.75 | 70.30 | 4,554,844 | +1.88(+2.75%) |
Jun 17, 2021 | 63.96 | 68.71 | 63.66 | 68.42 | 1,803,649 | +4.04(+6.28%) |
Jun 16, 2021 | 63.82 | 65.14 | 63.01 | 64.38 | 1,255,626 | +0.38(+0.59%) |
Jun 15, 2021 | 64.96 | 65.58 | 63.35 | 64.00 | 1,037,266 | -1.08(-1.66%) |
Jun 14, 2021 | 64.60 | 66.00 | 61.79 | 65.08 | 4,020,108 | +0.14(+0.22%) |
Jun 11, 2021 | 61.72 | 65.00 | 61.72 | 64.94 | 1,446,509 | +0.95(+1.48%) |
Jun 10, 2021 | 61.45 | 64.13 | 61.35 | 63.99 | 1,127,692 | +2.09(+3.38%) |
Jun 09, 2021 | 63.06 | 63.41 | 61.69 | 61.90 | 825,542 | -1.03(-1.64%) |
Jun 08, 2021 | 63.02 | 64.59 | 62.49 | 62.93 | 1,524,887 | -0.30(-0.47%) |
Jun 07, 2021 | 62.56 | 63.97 | 61.15 | 63.23 | 1,890,326 | -0.13(-0.21%) |
Jun 04, 2021 | 63.31 | 64.45 | 62.50 | 63.36 | 2,378,576 | +1.26(+2.03%) |
Jun 03, 2021 | 62.81 | 63.78 | 59.27 | 62.10 | 4,392,998 | +1.98(+3.29%) |
Jun 02, 2021 | 58.08 | 60.90 | 58.08 | 60.12 | 1,775,503 | +1.23(+2.09%) |
Jun 01, 2021 | 59.26 | 59.82 | 57.51 | 58.89 | 1,024,241 | -0.19(-0.32%) |
May 28, 2021 | 59.82 | 60.54 | 58.89 | 59.08 | 713,504 | -0.15(-0.25%) |
May 27, 2021 | 57.99 | 60.21 | 56.66 | 59.23 | 970,584 | -0.04(-0.07%) |
May 26, 2021 | 58.77 | 59.70 | 58.53 | 59.27 | 552,170 | +0.75(+1.28%) |
May 25, 2021 | 58.15 | 59.08 | 57.38 | 58.52 | 578,354 | +0.35(+0.60%) |
May 24, 2021 | 56.85 | 58.91 | 56.64 | 58.17 | 871,856 | +1.80(+3.19%) |
May 21, 2021 | 57.23 | 57.34 | 55.68 | 56.37 | 883,809 | -0.32(-0.56%) |
May 20, 2021 | 54.41 | 56.81 | 54.01 | 56.69 | 1,419,058 | +2.87(+5.33%) |
May 19, 2021 | 53.40 | 54.25 | 52.55 | 53.82 | 968,756 | -0.95(-1.73%) |
May 18, 2021 | 54.26 | 56.02 | 53.64 | 54.77 | 936,744 | +0.58(+1.07%) |
May 17, 2021 | 54.37 | 54.74 | 52.70 | 54.19 | 872,642 | -0.40(-0.73%) |
May 14, 2021 | 52.96 | 54.77 | 51.95 | 54.59 | 1,097,633 | +2.43(+4.66%) |
May 13, 2021 | 54.44 | 55.65 | 51.11 | 52.16 | 1,215,134 | -1.46(-2.72%) |
May 12, 2021 | 54.38 | 56.04 | 52.99 | 53.62 | 1,622,990 | -2.35(-4.20%) |
May 11, 2021 | 52.00 | 56.56 | 51.50 | 55.97 | 2,129,133 | +2.00(+3.71%) |
May 10, 2021 | 54.25 | 54.97 | 53.26 | 53.97 | 1,713,230 | -1.98(-3.54%) |
May 07, 2021 | 56.66 | 58.42 | 55.33 | 55.95 | 943,872 | +0.96(+1.75%) |
May 06, 2021 | 55.12 | 56.36 | 53.38 | 54.99 | 1,513,677 | -0.98(-1.75%) |
May 05, 2021 | 57.32 | 58.70 | 55.47 | 55.97 | 768,345 | -1.42(-2.47%) |
May 04, 2021 | 57.11 | 57.78 | 55.11 | 57.39 | 1,277,678 | -0.61(-1.05%) |