Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.60 | 79.26 | 78.18 | 78.28 | 1,007,364 | -0.33(-0.42%) |
Jul 29, 2021 | 78.66 | 79.00 | 78.17 | 78.61 | 769,339 | +0.07(+0.10%) |
Jul 28, 2021 | 79.28 | 79.38 | 78.01 | 78.53 | 790,127 | -0.75(-0.94%) |
Jul 27, 2021 | 77.72 | 79.48 | 77.25 | 79.28 | 796,358 | +1.62(+2.09%) |
Jul 26, 2021 | 77.53 | 77.89 | 77.06 | 77.66 | 698,098 | -0.13(-0.17%) |
Jul 23, 2021 | 76.91 | 77.82 | 76.71 | 77.79 | 591,802 | +0.84(+1.09%) |
Jul 22, 2021 | 76.76 | 77.20 | 76.39 | 76.95 | 788,123 | +0.18(+0.23%) |
Jul 21, 2021 | 78.30 | 78.34 | 76.74 | 76.77 | 1,297,565 | -1.57(-2.00%) |
Jul 20, 2021 | 78.44 | 79.39 | 78.10 | 78.34 | 1,017,437 | +0.00(+0.00%) |
Jul 19, 2021 | 79.35 | 79.79 | 77.40 | 78.34 | 1,577,018 | -1.01(-1.27%) |
Jul 16, 2021 | 78.55 | 79.72 | 78.26 | 79.34 | 866,837 | +0.92(+1.18%) |
Jul 15, 2021 | 77.44 | 78.61 | 77.35 | 78.42 | 1,567,751 | +0.79(+1.02%) |
Jul 14, 2021 | 76.94 | 78.02 | 76.52 | 77.63 | 762,456 | +0.55(+0.71%) |
Jul 13, 2021 | 77.26 | 77.81 | 76.73 | 77.08 | 930,733 | -0.23(-0.30%) |
Jul 12, 2021 | 76.23 | 77.56 | 76.06 | 77.31 | 1,096,616 | +0.90(+1.17%) |
Jul 09, 2021 | 76.85 | 77.01 | 76.00 | 76.42 | 1,387,950 | -0.13(-0.17%) |
Jul 08, 2021 | 76.57 | 77.13 | 76.28 | 76.55 | 1,146,280 | -0.24(-0.32%) |
Jul 07, 2021 | 75.78 | 76.98 | 75.41 | 76.79 | 1,091,392 | +0.86(+1.13%) |
Jul 06, 2021 | 75.16 | 75.99 | 74.61 | 75.93 | 1,029,560 | +0.65(+0.87%) |
Jul 02, 2021 | 75.28 | 75.36 | 74.81 | 75.28 | 893,973 | +0.00(+0.00%) |
Jul 01, 2021 | 74.67 | 75.70 | 74.48 | 75.28 | 1,093,816 | +0.62(+0.82%) |
Jun 30, 2021 | 74.60 | 74.97 | 74.02 | 74.66 | 1,468,696 | +0.12(+0.16%) |
Jun 29, 2021 | 76.15 | 76.32 | 74.14 | 74.54 | 1,961,548 | -1.88(-2.45%) |
Jun 28, 2021 | 76.43 | 77.05 | 76.16 | 76.42 | 1,340,939 | +0.17(+0.22%) |
Jun 25, 2021 | 75.68 | 76.29 | 75.56 | 76.25 | 1,873,852 | +0.46(+0.60%) |
Jun 24, 2021 | 76.27 | 76.35 | 75.42 | 75.79 | 1,767,789 | -0.41(-0.54%) |
Jun 23, 2021 | 76.95 | 77.06 | 76.07 | 76.20 | 1,897,251 | -0.77(-1.01%) |
Jun 22, 2021 | 77.49 | 77.96 | 76.97 | 76.98 | 1,593,441 | -0.81(-1.04%) |
Jun 21, 2021 | 76.82 | 78.05 | 76.68 | 77.79 | 1,257,766 | +1.19(+1.56%) |
Jun 18, 2021 | 78.02 | 78.34 | 76.43 | 76.59 | 3,168,068 | -2.22(-2.82%) |
Jun 17, 2021 | 78.23 | 79.31 | 77.93 | 78.81 | 1,619,796 | +0.54(+0.69%) |
Jun 16, 2021 | 79.73 | 80.51 | 78.12 | 78.27 | 2,234,977 | -2.08(-2.59%) |
Jun 15, 2021 | 80.12 | 80.95 | 79.66 | 80.35 | 2,182,471 | +0.28(+0.35%) |
Jun 14, 2021 | 79.95 | 80.26 | 79.39 | 80.07 | 1,315,648 | +0.05(+0.06%) |
Jun 11, 2021 | 79.95 | 80.06 | 79.51 | 80.03 | 1,544,535 | -0.06(-0.07%) |
Jun 10, 2021 | 79.55 | 80.46 | 79.47 | 80.08 | 1,590,227 | +0.46(+0.57%) |
Jun 09, 2021 | 79.23 | 79.80 | 79.01 | 79.62 | 1,281,181 | +0.57(+0.72%) |
Jun 08, 2021 | 79.76 | 80.07 | 78.72 | 79.06 | 1,499,091 | -0.77(-0.97%) |
Jun 07, 2021 | 80.02 | 80.14 | 79.66 | 79.83 | 1,551,222 | +0.00(+0.00%) |
Jun 04, 2021 | 79.74 | 79.90 | 79.36 | 79.83 | 1,890,998 | +0.53(+0.67%) |
Jun 03, 2021 | 78.64 | 79.57 | 78.47 | 79.30 | 1,205,600 | +0.32(+0.40%) |
Jun 02, 2021 | 78.12 | 79.38 | 77.74 | 78.99 | 1,424,626 | +0.96(+1.24%) |
Jun 01, 2021 | 78.37 | 78.42 | 77.48 | 78.02 | 1,932,527 | -0.02(-0.02%) |
May 28, 2021 | 77.86 | 78.26 | 77.71 | 78.04 | 1,551,276 | +0.49(+0.63%) |
May 27, 2021 | 77.90 | 78.01 | 77.38 | 77.55 | 2,326,208 | -0.25(-0.32%) |
May 26, 2021 | 77.64 | 78.14 | 77.34 | 77.80 | 1,295,400 | +0.20(+0.26%) |
May 25, 2021 | 78.47 | 78.49 | 77.14 | 77.60 | 1,378,880 | -0.87(-1.11%) |
May 24, 2021 | 79.10 | 79.51 | 78.41 | 78.47 | 2,134,025 | -0.42(-0.53%) |
May 21, 2021 | 78.37 | 78.93 | 78.11 | 78.88 | 3,559,507 | +0.57(+0.72%) |
May 20, 2021 | 78.20 | 78.96 | 78.13 | 78.32 | 1,502,109 | +0.27(+0.34%) |
May 19, 2021 | 77.74 | 78.14 | 77.10 | 78.05 | 1,350,696 | +0.26(+0.33%) |
May 18, 2021 | 77.13 | 78.11 | 77.01 | 77.79 | 1,924,864 | +0.49(+0.64%) |
May 17, 2021 | 77.68 | 78.24 | 77.20 | 77.30 | 1,029,927 | -0.28(-0.36%) |
May 14, 2021 | 77.60 | 78.53 | 77.51 | 77.58 | 819,739 | +0.18(+0.23%) |
May 13, 2021 | 76.20 | 77.70 | 76.09 | 77.40 | 1,035,166 | +1.00(+1.31%) |
May 12, 2021 | 77.50 | 77.75 | 76.29 | 76.40 | 1,342,420 | -0.89(-1.15%) |
May 11, 2021 | 79.56 | 79.77 | 76.47 | 77.29 | 2,044,584 | -2.27(-2.85%) |
May 10, 2021 | 78.99 | 80.43 | 78.93 | 79.56 | 1,061,261 | +0.80(+1.01%) |
May 07, 2021 | 78.79 | 79.71 | 78.61 | 78.76 | 1,293,731 | -0.16(-0.20%) |
May 06, 2021 | 78.48 | 79.01 | 78.11 | 78.92 | 1,047,171 | +0.74(+0.95%) |
May 05, 2021 | 78.24 | 78.89 | 77.36 | 78.18 | 979,623 | -0.78(-0.99%) |
May 04, 2021 | 79.05 | 79.30 | 78.45 | 78.96 | 1,167,816 | +0.03(+0.04%) |