Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.67 | 77.20 | 75.99 | 76.06 | 57,490 | -0.67(-0.88%) |
Jul 29, 2021 | 76.72 | 76.97 | 76.39 | 76.73 | 63,695 | +0.08(+0.11%) |
Jul 28, 2021 | 77.06 | 77.13 | 76.12 | 76.65 | 36,882 | -0.41(-0.53%) |
Jul 27, 2021 | 75.75 | 77.22 | 75.39 | 77.06 | 49,668 | +1.26(+1.66%) |
Jul 26, 2021 | 75.80 | 76.02 | 75.40 | 75.80 | 46,052 | -0.03(-0.04%) |
Jul 23, 2021 | 75.09 | 75.90 | 75.07 | 75.83 | 28,106 | +0.92(+1.23%) |
Jul 22, 2021 | 74.91 | 75.24 | 74.74 | 74.90 | 35,415 | +0.06(+0.07%) |
Jul 21, 2021 | 75.64 | 75.81 | 74.79 | 74.85 | 22,328 | -0.75(-0.99%) |
Jul 20, 2021 | 75.25 | 76.29 | 75.25 | 75.59 | 78,214 | +0.37(+0.50%) |
Jul 19, 2021 | 76.25 | 76.70 | 74.41 | 75.22 | 54,066 | -1.27(-1.66%) |
Jul 16, 2021 | 75.97 | 76.89 | 75.88 | 76.49 | 71,298 | +0.63(+0.84%) |
Jul 15, 2021 | 74.75 | 75.88 | 74.75 | 75.86 | 51,818 | +0.86(+1.14%) |
Jul 14, 2021 | 74.45 | 75.27 | 74.19 | 75.00 | 60,822 | +0.56(+0.75%) |
Jul 13, 2021 | 74.96 | 75.10 | 74.18 | 74.44 | 52,382 | -0.61(-0.81%) |
Jul 12, 2021 | 74.76 | 75.04 | 74.34 | 75.04 | 24,079 | +0.25(+0.34%) |
Jul 09, 2021 | 74.63 | 74.85 | 74.22 | 74.79 | 48,663 | +0.20(+0.26%) |
Jul 08, 2021 | 74.58 | 75.07 | 74.41 | 74.60 | 87,539 | -0.29(-0.39%) |
Jul 07, 2021 | 74.37 | 74.92 | 74.30 | 74.89 | 33,601 | +0.49(+0.65%) |
Jul 06, 2021 | 74.05 | 74.43 | 73.26 | 74.40 | 41,154 | +0.24(+0.33%) |
Jul 02, 2021 | 74.18 | 74.24 | 73.84 | 74.16 | 18,763 | +0.09(+0.13%) |
Jul 01, 2021 | 73.35 | 74.31 | 73.20 | 74.06 | 46,522 | +0.79(+1.08%) |
Jun 30, 2021 | 73.49 | 73.49 | 73.01 | 73.27 | 36,382 | -0.10(-0.14%) |
Jun 29, 2021 | 74.37 | 74.77 | 73.24 | 73.37 | 31,071 | -1.20(-1.61%) |
Jun 28, 2021 | 74.45 | 74.83 | 74.36 | 74.58 | 36,687 | +0.38(+0.52%) |
Jun 25, 2021 | 73.53 | 74.21 | 73.39 | 74.19 | 34,497 | +0.87(+1.18%) |
Jun 24, 2021 | 73.48 | 73.48 | 73.01 | 73.33 | 67,753 | -0.03(-0.04%) |
Jun 23, 2021 | 74.09 | 74.32 | 73.19 | 73.35 | 83,780 | -0.78(-1.06%) |
Jun 22, 2021 | 74.49 | 74.79 | 74.12 | 74.14 | 33,920 | -0.49(-0.66%) |
Jun 21, 2021 | 73.87 | 74.77 | 73.56 | 74.63 | 35,804 | +0.99(+1.34%) |
Jun 18, 2021 | 75.28 | 75.59 | 73.61 | 73.64 | 32,471 | -1.97(-2.60%) |
Jun 17, 2021 | 75.27 | 76.01 | 75.10 | 75.61 | 25,049 | +0.28(+0.37%) |
Jun 16, 2021 | 76.59 | 76.87 | 75.31 | 75.33 | 49,982 | -1.14(-1.49%) |
Jun 15, 2021 | 76.16 | 76.83 | 76.09 | 76.47 | 24,907 | +0.33(+0.43%) |
Jun 14, 2021 | 75.99 | 76.36 | 75.82 | 76.15 | 30,708 | +0.04(+0.05%) |
Jun 11, 2021 | 75.97 | 76.11 | 75.57 | 76.11 | 31,082 | +0.22(+0.30%) |
Jun 10, 2021 | 75.37 | 75.94 | 75.37 | 75.88 | 48,807 | +0.55(+0.73%) |
Jun 09, 2021 | 74.77 | 75.51 | 74.77 | 75.33 | 24,194 | +0.59(+0.79%) |
Jun 08, 2021 | 75.47 | 75.74 | 74.41 | 74.74 | 20,932 | -0.57(-0.75%) |
Jun 07, 2021 | 75.35 | 75.40 | 75.17 | 75.31 | 31,037 | +0.14(+0.19%) |
Jun 04, 2021 | 75.37 | 75.50 | 75.08 | 75.17 | 26,326 | -0.09(-0.12%) |
Jun 03, 2021 | 74.28 | 75.46 | 74.28 | 75.26 | 33,229 | +0.51(+0.68%) |
Jun 02, 2021 | 74.35 | 75.14 | 74.28 | 74.75 | 38,120 | +0.31(+0.42%) |
Jun 01, 2021 | 74.91 | 74.91 | 74.19 | 74.44 | 21,031 | -0.31(-0.41%) |
May 28, 2021 | 74.73 | 74.93 | 74.57 | 74.75 | 33,521 | +0.35(+0.47%) |
May 27, 2021 | 75.06 | 75.06 | 74.43 | 74.40 | 33,047 | -0.44(-0.58%) |
May 26, 2021 | 74.81 | 75.14 | 74.65 | 74.83 | 31,638 | +0.02(+0.02%) |
May 25, 2021 | 75.80 | 75.91 | 74.72 | 74.81 | 26,788 | -0.97(-1.28%) |
May 24, 2021 | 76.06 | 76.10 | 75.79 | 75.79 | 22,205 | -0.06(-0.09%) |
May 21, 2021 | 75.61 | 76.01 | 75.39 | 75.85 | 31,039 | +0.34(+0.45%) |
May 20, 2021 | 74.98 | 75.94 | 74.98 | 75.51 | 25,772 | +0.60(+0.80%) |
May 19, 2021 | 74.68 | 74.93 | 74.17 | 74.91 | 34,982 | -0.17(-0.22%) |
May 18, 2021 | 74.97 | 75.30 | 74.80 | 75.07 | 37,351 | -0.03(-0.04%) |
May 17, 2021 | 75.78 | 76.01 | 75.06 | 75.10 | 47,750 | -0.65(-0.86%) |
May 14, 2021 | 75.55 | 76.21 | 75.55 | 75.75 | 38,995 | +0.34(+0.45%) |
May 13, 2021 | 74.08 | 75.71 | 73.96 | 75.41 | 70,755 | +1.43(+1.93%) |
May 12, 2021 | 75.47 | 75.47 | 73.93 | 73.98 | 37,226 | -1.75(-2.31%) |
May 11, 2021 | 76.42 | 76.42 | 75.27 | 75.73 | 46,790 | -0.91(-1.19%) |
May 10, 2021 | 76.01 | 77.30 | 76.01 | 76.64 | 127,476 | +0.72(+0.95%) |
May 07, 2021 | 75.69 | 76.39 | 75.69 | 75.92 | 27,739 | +0.31(+0.40%) |
May 06, 2021 | 75.24 | 75.72 | 74.82 | 75.61 | 39,822 | +0.57(+0.75%) |
May 05, 2021 | 75.13 | 76.34 | 74.73 | 75.05 | 39,634 | -1.27(-1.66%) |
May 04, 2021 | 76.42 | 76.65 | 75.90 | 76.32 | 63,989 | -0.32(-0.41%) |