Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.75 | 77.45 | 76.60 | 76.79 | 107,592 | -0.95(-1.23%) |
Jul 29, 2021 | 77.91 | 78.08 | 77.69 | 77.75 | 44,407 | +0.07(+0.09%) |
Jul 28, 2021 | 77.96 | 77.96 | 77.43 | 77.68 | 39,439 | -0.21(-0.27%) |
Jul 27, 2021 | 78.19 | 78.19 | 77.28 | 77.88 | 72,488 | -0.45(-0.58%) |
Jul 26, 2021 | 77.87 | 78.38 | 77.78 | 78.33 | 56,806 | +0.35(+0.45%) |
Jul 23, 2021 | 77.53 | 78.08 | 77.30 | 77.98 | 40,547 | +0.87(+1.12%) |
Jul 22, 2021 | 76.95 | 77.16 | 76.58 | 77.12 | 104,015 | +0.14(+0.18%) |
Jul 21, 2021 | 76.58 | 76.98 | 76.58 | 76.98 | 48,224 | +0.70(+0.92%) |
Jul 20, 2021 | 75.12 | 76.48 | 74.91 | 76.28 | 69,543 | +1.38(+1.84%) |
Jul 19, 2021 | 74.79 | 75.10 | 74.37 | 74.90 | 211,459 | -0.92(-1.22%) |
Jul 16, 2021 | 76.93 | 76.99 | 75.77 | 75.83 | 28,523 | -0.90(-1.18%) |
Jul 15, 2021 | 76.74 | 77.18 | 76.39 | 76.73 | 337,890 | -0.20(-0.26%) |
Jul 14, 2021 | 77.24 | 77.40 | 76.87 | 76.93 | 762,428 | -0.03(-0.04%) |
Jul 13, 2021 | 77.38 | 77.59 | 76.90 | 76.96 | 33,399 | -0.66(-0.85%) |
Jul 12, 2021 | 77.56 | 77.65 | 77.27 | 77.62 | 222,047 | +0.04(+0.05%) |
Jul 09, 2021 | 76.98 | 77.59 | 76.98 | 77.58 | 24,010 | +0.95(+1.24%) |
Jul 08, 2021 | 76.12 | 76.88 | 75.86 | 76.62 | 49,032 | -0.43(-0.56%) |
Jul 07, 2021 | 77.11 | 77.35 | 76.71 | 77.06 | 88,963 | -0.01(-0.01%) |
Jul 06, 2021 | 77.16 | 77.24 | 76.55 | 77.07 | 42,340 | -0.09(-0.11%) |
Jul 02, 2021 | 76.95 | 77.24 | 76.80 | 77.16 | 34,538 | +0.50(+0.65%) |
Jul 01, 2021 | 76.46 | 76.75 | 76.41 | 76.65 | 99,617 | +0.35(+0.46%) |
Jun 30, 2021 | 76.02 | 76.37 | 76.02 | 76.30 | 53,106 | +0.36(+0.47%) |
Jun 29, 2021 | 76.08 | 76.21 | 75.95 | 75.95 | 42,770 | -0.11(-0.14%) |
Jun 28, 2021 | 76.45 | 76.45 | 75.70 | 76.05 | 116,231 | -0.29(-0.37%) |
Jun 25, 2021 | 76.13 | 76.40 | 76.12 | 76.34 | 23,338 | +0.41(+0.54%) |
Jun 24, 2021 | 76.01 | 76.13 | 75.82 | 75.93 | 40,360 | +0.30(+0.40%) |
Jun 23, 2021 | 75.60 | 75.84 | 75.51 | 75.62 | 98,101 | +0.00(+0.00%) |
Jun 22, 2021 | 75.02 | 75.84 | 74.91 | 75.62 | 84,090 | +0.71(+0.94%) |
Jun 21, 2021 | 74.29 | 74.93 | 74.19 | 74.91 | 1,912,144 | +0.80(+1.07%) |
Jun 18, 2021 | 74.34 | 74.48 | 73.92 | 74.12 | 56,998 | -0.60(-0.80%) |
Jun 17, 2021 | 74.39 | 74.93 | 74.23 | 74.72 | 85,525 | +0.21(+0.28%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.02 | 74.51 | 257,693 | -0.33(-0.45%) |
Jun 15, 2021 | 75.16 | 75.20 | 74.69 | 74.84 | 58,090 | -0.41(-0.55%) |
Jun 14, 2021 | 75.29 | 75.31 | 74.93 | 75.26 | 63,970 | +0.05(+0.07%) |
Jun 11, 2021 | 74.93 | 75.24 | 74.93 | 75.21 | 28,483 | +0.42(+0.57%) |
Jun 10, 2021 | 74.70 | 74.85 | 74.40 | 74.79 | 41,274 | +0.36(+0.48%) |
Jun 09, 2021 | 74.95 | 75.12 | 74.43 | 74.43 | 41,253 | -0.49(-0.66%) |
Jun 08, 2021 | 74.65 | 75.05 | 74.45 | 74.92 | 43,489 | +0.36(+0.49%) |
Jun 07, 2021 | 74.63 | 74.68 | 74.30 | 74.56 | 53,442 | -0.07(-0.09%) |
Jun 04, 2021 | 74.47 | 74.63 | 74.28 | 74.63 | 59,052 | +0.39(+0.53%) |
Jun 03, 2021 | 74.51 | 74.51 | 74.06 | 74.23 | 57,677 | -0.77(-1.02%) |
Jun 02, 2021 | 75.17 | 75.17 | 74.86 | 75.00 | 53,127 | -0.14(-0.18%) |
Jun 01, 2021 | 75.78 | 75.87 | 75.05 | 75.14 | 57,534 | -0.18(-0.23%) |
May 28, 2021 | 75.62 | 75.65 | 75.21 | 75.31 | 38,380 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.20 | 75.37 | 51,918 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.19 | 55,681 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.54 | 74.74 | 52,534 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.54 | 45,788 | +0.53(+0.72%) |
May 21, 2021 | 74.60 | 74.64 | 73.99 | 74.01 | 90,589 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,126 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.51 | 80,650 | -0.51(-0.69%) |
May 18, 2021 | 74.66 | 74.71 | 73.98 | 74.02 | 51,378 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,340 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.96 | 73.90 | 74.79 | 53,655 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,092 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.79 | 72.86 | 61,162 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.10 | 74.10 | 74.97 | 287,857 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.73 | 75.71 | 75.73 | 129,220 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.26 | 176,672 | +0.76(+1.00%) |
May 06, 2021 | 75.56 | 75.56 | 74.92 | 75.50 | 109,973 | +0.00(+0.00%) |
May 05, 2021 | 75.94 | 76.37 | 75.41 | 75.50 | 61,224 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,920 | -0.74(-0.96%) |