Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.69 | 77.22 | 76.01 | 76.08 | 57,477 | -0.67(-0.88%) |
Jul 29, 2021 | 76.74 | 76.99 | 76.41 | 76.75 | 63,679 | +0.08(+0.11%) |
Jul 28, 2021 | 77.08 | 77.14 | 76.14 | 76.67 | 36,874 | -0.41(-0.53%) |
Jul 27, 2021 | 75.77 | 77.24 | 75.41 | 77.08 | 49,656 | +1.26(+1.66%) |
Jul 26, 2021 | 75.82 | 76.04 | 75.42 | 75.82 | 46,041 | -0.03(-0.04%) |
Jul 23, 2021 | 75.11 | 75.92 | 75.09 | 75.85 | 28,099 | +0.92(+1.23%) |
Jul 22, 2021 | 74.93 | 75.26 | 74.75 | 74.92 | 35,406 | +0.06(+0.07%) |
Jul 21, 2021 | 75.66 | 75.83 | 74.81 | 74.87 | 22,323 | -0.75(-0.99%) |
Jul 20, 2021 | 75.27 | 76.30 | 75.27 | 75.61 | 78,195 | +0.37(+0.50%) |
Jul 19, 2021 | 76.27 | 76.71 | 74.43 | 75.24 | 54,053 | -1.27(-1.66%) |
Jul 16, 2021 | 75.99 | 76.91 | 75.90 | 76.51 | 71,281 | +0.63(+0.84%) |
Jul 15, 2021 | 74.77 | 75.90 | 74.77 | 75.87 | 51,806 | +0.86(+1.15%) |
Jul 14, 2021 | 74.46 | 75.29 | 74.21 | 75.02 | 60,808 | +0.56(+0.75%) |
Jul 13, 2021 | 74.98 | 75.12 | 74.19 | 74.46 | 52,369 | -0.61(-0.81%) |
Jul 12, 2021 | 74.78 | 75.06 | 74.36 | 75.06 | 24,073 | +0.25(+0.34%) |
Jul 09, 2021 | 74.65 | 74.87 | 74.24 | 74.81 | 48,652 | +0.20(+0.26%) |
Jul 08, 2021 | 74.59 | 75.09 | 74.43 | 74.61 | 87,518 | -0.29(-0.39%) |
Jul 07, 2021 | 74.39 | 74.94 | 74.32 | 74.90 | 33,593 | +0.49(+0.65%) |
Jul 06, 2021 | 74.07 | 74.45 | 73.28 | 74.42 | 41,144 | +0.24(+0.33%) |
Jul 02, 2021 | 74.19 | 74.26 | 73.86 | 74.18 | 18,759 | +0.09(+0.13%) |
Jul 01, 2021 | 73.36 | 74.32 | 73.21 | 74.08 | 46,510 | +0.79(+1.08%) |
Jun 30, 2021 | 73.51 | 73.51 | 73.03 | 73.29 | 36,373 | -0.10(-0.14%) |
Jun 29, 2021 | 74.39 | 74.79 | 73.25 | 73.39 | 31,064 | -1.20(-1.61%) |
Jun 28, 2021 | 74.46 | 74.85 | 74.38 | 74.60 | 36,679 | +0.38(+0.52%) |
Jun 25, 2021 | 73.55 | 74.23 | 73.41 | 74.21 | 34,488 | +0.87(+1.18%) |
Jun 24, 2021 | 73.49 | 73.49 | 73.03 | 73.34 | 67,737 | -0.03(-0.04%) |
Jun 23, 2021 | 74.11 | 74.33 | 73.20 | 73.37 | 83,760 | -0.78(-1.06%) |
Jun 22, 2021 | 74.51 | 74.81 | 74.14 | 74.16 | 33,912 | -0.49(-0.66%) |
Jun 21, 2021 | 73.89 | 74.79 | 73.58 | 74.65 | 35,795 | +0.99(+1.34%) |
Jun 18, 2021 | 75.30 | 75.61 | 73.62 | 73.66 | 32,463 | -1.97(-2.60%) |
Jun 17, 2021 | 75.29 | 76.02 | 75.12 | 75.63 | 25,043 | +0.28(+0.37%) |
Jun 16, 2021 | 76.61 | 76.89 | 75.32 | 75.35 | 49,970 | -1.14(-1.49%) |
Jun 15, 2021 | 76.18 | 76.84 | 76.11 | 76.49 | 24,901 | +0.33(+0.43%) |
Jun 14, 2021 | 76.00 | 76.38 | 75.84 | 76.16 | 30,701 | +0.04(+0.05%) |
Jun 11, 2021 | 75.99 | 76.13 | 75.58 | 76.13 | 31,075 | +0.22(+0.30%) |
Jun 10, 2021 | 75.39 | 75.96 | 75.39 | 75.90 | 48,795 | +0.55(+0.73%) |
Jun 09, 2021 | 74.79 | 75.53 | 74.79 | 75.35 | 24,188 | +0.59(+0.79%) |
Jun 08, 2021 | 75.49 | 75.76 | 74.42 | 74.76 | 20,927 | -0.57(-0.75%) |
Jun 07, 2021 | 75.37 | 75.42 | 75.18 | 75.32 | 31,030 | +0.14(+0.19%) |
Jun 04, 2021 | 75.39 | 75.52 | 75.10 | 75.18 | 26,319 | -0.09(-0.12%) |
Jun 03, 2021 | 74.29 | 75.48 | 74.30 | 75.28 | 33,221 | +0.51(+0.68%) |
Jun 02, 2021 | 74.37 | 75.16 | 74.30 | 74.77 | 38,111 | +0.31(+0.42%) |
Jun 01, 2021 | 74.92 | 74.92 | 74.21 | 74.46 | 21,026 | -0.31(-0.41%) |
May 28, 2021 | 74.75 | 74.94 | 74.58 | 74.77 | 33,513 | +0.35(+0.47%) |
May 27, 2021 | 75.07 | 75.07 | 74.45 | 74.41 | 33,039 | -0.44(-0.58%) |
May 26, 2021 | 74.83 | 75.16 | 74.66 | 74.85 | 31,631 | +0.02(+0.02%) |
May 25, 2021 | 75.81 | 75.93 | 74.74 | 74.83 | 26,782 | -0.97(-1.28%) |
May 24, 2021 | 76.07 | 76.12 | 75.81 | 75.81 | 22,200 | -0.06(-0.09%) |
May 21, 2021 | 75.63 | 76.03 | 75.41 | 75.87 | 31,032 | +0.34(+0.45%) |
May 20, 2021 | 75.00 | 75.96 | 75.00 | 75.53 | 25,766 | +0.60(+0.80%) |
May 19, 2021 | 74.70 | 74.94 | 74.19 | 74.92 | 34,974 | -0.17(-0.22%) |
May 18, 2021 | 74.99 | 75.31 | 74.81 | 75.09 | 37,342 | -0.03(-0.04%) |
May 17, 2021 | 75.80 | 76.03 | 75.08 | 75.12 | 47,739 | -0.65(-0.86%) |
May 14, 2021 | 75.56 | 76.23 | 75.56 | 75.77 | 38,985 | +0.34(+0.45%) |
May 13, 2021 | 74.10 | 75.73 | 73.98 | 75.43 | 70,738 | +1.43(+1.93%) |
May 12, 2021 | 75.49 | 75.49 | 73.95 | 74.00 | 37,217 | -1.75(-2.31%) |
May 11, 2021 | 76.44 | 76.44 | 75.29 | 75.75 | 46,779 | -0.91(-1.19%) |
May 10, 2021 | 76.03 | 77.32 | 76.03 | 76.66 | 127,446 | +0.72(+0.95%) |
May 07, 2021 | 75.71 | 76.41 | 75.70 | 75.94 | 27,732 | +0.31(+0.40%) |
May 06, 2021 | 75.26 | 75.74 | 74.83 | 75.63 | 39,813 | +0.57(+0.75%) |
May 05, 2021 | 75.15 | 76.36 | 74.75 | 75.06 | 39,625 | -1.27(-1.66%) |
May 04, 2021 | 76.44 | 76.66 | 75.91 | 76.33 | 63,973 | -0.32(-0.41%) |