Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.08 | 81.92 | 79.44 | 79.50 | 2,606,799 | -0.80(-0.99%) |
Jul 29, 2021 | 80.01 | 81.12 | 80.01 | 80.30 | 1,330,959 | +0.31(+0.39%) |
Jul 28, 2021 | 81.00 | 81.00 | 79.59 | 79.99 | 1,078,144 | -0.81(-1.00%) |
Jul 27, 2021 | 79.92 | 81.07 | 79.39 | 80.79 | 1,780,369 | +0.61(+0.76%) |
Jul 26, 2021 | 79.87 | 80.80 | 78.96 | 80.18 | 1,728,701 | -0.15(-0.18%) |
Jul 23, 2021 | 80.62 | 80.90 | 79.71 | 80.33 | 1,206,378 | +0.38(+0.47%) |
Jul 22, 2021 | 80.42 | 80.46 | 79.36 | 79.95 | 1,424,273 | -0.59(-0.73%) |
Jul 21, 2021 | 80.64 | 81.85 | 80.33 | 80.54 | 1,738,913 | -0.03(-0.03%) |
Jul 20, 2021 | 77.74 | 80.93 | 77.17 | 80.57 | 2,468,793 | +3.29(+4.25%) |
Jul 19, 2021 | 80.76 | 81.00 | 76.98 | 77.28 | 3,326,050 | -4.81(-5.85%) |
Jul 16, 2021 | 81.55 | 82.19 | 81.41 | 82.08 | 2,230,268 | +0.99(+1.22%) |
Jul 15, 2021 | 80.46 | 81.18 | 80.24 | 81.10 | 2,281,435 | +0.37(+0.45%) |
Jul 14, 2021 | 79.34 | 81.30 | 79.23 | 80.73 | 2,919,530 | +1.13(+1.41%) |
Jul 13, 2021 | 80.14 | 80.51 | 79.07 | 79.60 | 3,172,760 | -0.51(-0.64%) |
Jul 12, 2021 | 78.69 | 80.35 | 78.69 | 80.12 | 1,973,822 | +1.01(+1.27%) |
Jul 09, 2021 | 78.16 | 79.16 | 77.73 | 79.11 | 2,015,664 | +1.41(+1.81%) |
Jul 08, 2021 | 76.93 | 78.18 | 76.54 | 77.70 | 2,661,422 | +0.02(+0.02%) |
Jul 07, 2021 | 77.76 | 78.01 | 76.85 | 77.68 | 2,675,445 | -0.25(-0.32%) |
Jul 06, 2021 | 77.44 | 78.08 | 76.16 | 77.93 | 2,611,575 | +0.20(+0.26%) |
Jul 02, 2021 | 76.89 | 77.77 | 76.64 | 77.73 | 2,413,208 | +1.09(+1.42%) |
Jul 01, 2021 | 76.35 | 77.41 | 75.81 | 76.64 | 2,457,178 | +0.58(+0.76%) |
Jun 30, 2021 | 76.50 | 77.10 | 75.71 | 76.06 | 4,794,006 | -0.28(-0.37%) |
Jun 29, 2021 | 75.97 | 76.73 | 75.67 | 76.35 | 1,810,794 | +0.41(+0.54%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.37 | 75.93 | 2,770,309 | -0.97(-1.26%) |
Jun 25, 2021 | 76.70 | 76.90 | 76.31 | 76.90 | 2,436,386 | +0.51(+0.67%) |
Jun 24, 2021 | 76.57 | 76.73 | 75.32 | 76.39 | 2,468,518 | -0.01(-0.01%) |
Jun 23, 2021 | 75.25 | 76.71 | 74.87 | 76.40 | 2,947,884 | +1.14(+1.52%) |
Jun 22, 2021 | 74.20 | 76.14 | 74.07 | 75.26 | 4,278,294 | +1.50(+2.04%) |
Jun 21, 2021 | 72.07 | 73.87 | 71.71 | 73.76 | 1,985,379 | +1.89(+2.64%) |
Jun 18, 2021 | 73.46 | 73.77 | 71.83 | 71.86 | 6,044,077 | -1.87(-2.53%) |
Jun 17, 2021 | 73.87 | 74.36 | 73.34 | 73.73 | 2,348,645 | -0.23(-0.31%) |
Jun 16, 2021 | 74.18 | 75.28 | 73.83 | 73.96 | 2,349,090 | -0.33(-0.44%) |
Jun 15, 2021 | 75.17 | 75.41 | 74.24 | 74.29 | 2,996,189 | -0.05(-0.06%) |
Jun 14, 2021 | 73.42 | 74.47 | 73.01 | 74.33 | 1,952,852 | +1.40(+1.92%) |
Jun 11, 2021 | 72.60 | 72.93 | 71.90 | 72.93 | 1,369,455 | +0.49(+0.68%) |
Jun 10, 2021 | 72.14 | 72.68 | 71.57 | 72.44 | 2,202,520 | +0.27(+0.38%) |
Jun 09, 2021 | 71.92 | 72.65 | 71.68 | 72.16 | 1,712,305 | +0.63(+0.88%) |
Jun 08, 2021 | 70.64 | 72.13 | 70.48 | 71.53 | 2,378,486 | +1.17(+1.67%) |
Jun 07, 2021 | 70.19 | 70.91 | 69.76 | 70.36 | 1,383,428 | +0.38(+0.55%) |
Jun 04, 2021 | 70.40 | 70.21 | 69.20 | 69.98 | 1,677,193 | -0.24(-0.34%) |
Jun 03, 2021 | 71.26 | 71.29 | 69.97 | 70.21 | 1,797,093 | -1.02(-1.43%) |
Jun 02, 2021 | 70.48 | 71.32 | 69.94 | 71.23 | 2,297,890 | +1.03(+1.46%) |
Jun 01, 2021 | 68.68 | 70.29 | 68.27 | 70.20 | 1,843,405 | +1.77(+2.58%) |
May 28, 2021 | 68.35 | 68.97 | 68.05 | 68.44 | 1,695,940 | +0.61(+0.90%) |
May 27, 2021 | 69.10 | 69.10 | 67.82 | 67.82 | 1,802,371 | -0.81(-1.19%) |
May 26, 2021 | 68.54 | 69.11 | 68.14 | 68.64 | 1,119,320 | +0.15(+0.21%) |
May 25, 2021 | 68.01 | 68.79 | 67.77 | 68.49 | 1,276,980 | +0.16(+0.23%) |
May 24, 2021 | 67.73 | 68.97 | 67.45 | 68.34 | 1,512,968 | +1.26(+1.88%) |
May 21, 2021 | 67.40 | 68.16 | 66.69 | 67.07 | 1,332,494 | -0.15(-0.22%) |
May 20, 2021 | 66.40 | 67.52 | 66.15 | 67.22 | 1,871,176 | +0.57(+0.85%) |
May 19, 2021 | 66.25 | 66.88 | 65.30 | 66.65 | 2,002,501 | -0.28(-0.42%) |
May 18, 2021 | 66.90 | 67.73 | 66.33 | 66.94 | 1,311,522 | +0.01(+0.01%) |
May 17, 2021 | 66.97 | 67.38 | 66.44 | 66.93 | 2,152,892 | -0.09(-0.14%) |
May 14, 2021 | 66.43 | 67.38 | 66.41 | 67.02 | 1,248,137 | +1.04(+1.58%) |
May 13, 2021 | 64.99 | 66.98 | 64.99 | 65.98 | 2,047,754 | +0.95(+1.46%) |
May 12, 2021 | 66.77 | 66.96 | 64.75 | 65.02 | 2,180,472 | -1.88(-2.80%) |
May 11, 2021 | 67.61 | 67.61 | 66.09 | 66.90 | 1,866,307 | -1.12(-1.64%) |
May 10, 2021 | 68.37 | 69.70 | 67.89 | 68.02 | 2,793,485 | +0.20(+0.30%) |
May 07, 2021 | 66.84 | 68.18 | 66.54 | 67.81 | 2,016,993 | +1.08(+1.62%) |
May 06, 2021 | 66.10 | 66.83 | 66.01 | 66.73 | 1,456,844 | +0.78(+1.18%) |
May 05, 2021 | 67.04 | 68.01 | 65.55 | 65.95 | 1,916,434 | -2.05(-3.02%) |
May 04, 2021 | 69.53 | 69.96 | 67.38 | 68.01 | 1,577,486 | -1.43(-2.07%) |