Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2021 | 79.92 | 79.92 | 79.92 | 0 | -0.15(-0.19%) | |
Jul 30, 2021 | 79.13 | 80.99 | 79.00 | 80.07 | 3,010,351 | +0.59(+0.74%) |
Jul 29, 2021 | 78.17 | 79.75 | 77.92 | 79.48 | 2,487,911 | +2.05(+2.65%) |
Jul 28, 2021 | 77.78 | 78.22 | 76.37 | 77.43 | 2,749,628 | -0.10(-0.13%) |
Jul 27, 2021 | 76.19 | 77.57 | 75.08 | 77.53 | 4,089,454 | +0.07(+0.09%) |
Jul 26, 2021 | 78.00 | 78.67 | 76.59 | 77.46 | 2,497,049 | -0.39(-0.50%) |
Jul 23, 2021 | 77.36 | 77.95 | 76.19 | 77.85 | 3,214,626 | +1.50(+1.96%) |
Jul 22, 2021 | 75.76 | 76.75 | 75.17 | 76.35 | 3,323,606 | +0.59(+0.78%) |
Jul 21, 2021 | 75.18 | 77.34 | 74.94 | 75.76 | 5,893,033 | +1.30(+1.75%) |
Jul 20, 2021 | 70.65 | 74.77 | 70.39 | 74.46 | 6,026,422 | +4.44(+6.34%) |
Jul 19, 2021 | 70.64 | 71.64 | 69.09 | 70.02 | 7,628,730 | -2.73(-3.75%) |
Jul 16, 2021 | 74.28 | 75.50 | 72.60 | 72.75 | 12,761,493 | -1.46(-1.97%) |
Jul 15, 2021 | 74.30 | 75.50 | 72.80 | 74.21 | 10,702,635 | -0.91(-1.21%) |
Jul 14, 2021 | 75.51 | 77.66 | 74.75 | 75.12 | 6,505,053 | +1.00(+1.35%) |
Jul 13, 2021 | 76.13 | 76.75 | 74.03 | 74.12 | 3,109,038 | -2.44(-3.19%) |
Jul 12, 2021 | 74.46 | 77.87 | 73.54 | 76.56 | 5,078,594 | +3.06(+4.16%) |
Jul 09, 2021 | 72.50 | 74.61 | 72.42 | 73.50 | 2,515,591 | +2.12(+2.97%) |
Jul 08, 2021 | 70.00 | 72.14 | 68.84 | 71.38 | 2,446,845 | -0.87(-1.20%) |
Jul 07, 2021 | 72.77 | 73.63 | 71.68 | 72.25 | 2,468,527 | -1.23(-1.67%) |
Jul 06, 2021 | 74.18 | 74.28 | 72.17 | 73.48 | 2,513,220 | -0.57(-0.77%) |
Jul 02, 2021 | 73.80 | 74.24 | 72.90 | 74.05 | 1,679,134 | +0.49(+0.67%) |
Jul 01, 2021 | 72.74 | 74.32 | 72.55 | 73.56 | 3,683,324 | +1.50(+2.08%) |
Jun 30, 2021 | 71.15 | 72.23 | 71.09 | 72.06 | 2,756,800 | +0.85(+1.19%) |
Jun 29, 2021 | 71.41 | 72.23 | 70.93 | 71.21 | 1,999,444 | +0.24(+0.34%) |
Jun 28, 2021 | 71.85 | 71.98 | 70.21 | 70.97 | 2,388,942 | -1.30(-1.80%) |
Jun 25, 2021 | 72.70 | 73.25 | 71.86 | 72.27 | 7,829,860 | +0.13(+0.18%) |
Jun 24, 2021 | 71.54 | 72.50 | 71.01 | 72.14 | 3,140,840 | +1.07(+1.51%) |
Jun 23, 2021 | 68.91 | 71.40 | 68.71 | 71.07 | 3,521,086 | +1.98(+2.87%) |
Jun 22, 2021 | 65.79 | 69.60 | 65.43 | 69.09 | 6,069,131 | +3.30(+5.02%) |
Jun 21, 2021 | 63.68 | 66.00 | 63.56 | 65.79 | 4,848,125 | +3.01(+4.79%) |
Jun 18, 2021 | 61.92 | 63.75 | 61.52 | 62.78 | 5,261,378 | -0.01(-0.02%) |
Jun 17, 2021 | 66.09 | 66.49 | 62.77 | 62.79 | 5,941,347 | -3.38(-5.11%) |
Jun 16, 2021 | 64.84 | 66.42 | 63.25 | 66.17 | 4,349,376 | +1.51(+2.34%) |
Jun 15, 2021 | 65.75 | 66.18 | 63.73 | 64.66 | 4,025,319 | -1.08(-1.64%) |
Jun 14, 2021 | 66.85 | 67.69 | 64.91 | 65.74 | 5,161,633 | -1.27(-1.90%) |
Jun 11, 2021 | 66.05 | 67.03 | 65.95 | 67.01 | 3,134,607 | +1.49(+2.27%) |
Jun 10, 2021 | 66.47 | 67.70 | 64.60 | 65.52 | 3,190,594 | +0.06(+0.09%) |
Jun 09, 2021 | 65.83 | 65.97 | 63.94 | 65.46 | 3,934,178 | -0.33(-0.50%) |
Jun 08, 2021 | 65.98 | 66.45 | 65.13 | 65.79 | 3,261,545 | -0.35(-0.53%) |
Jun 07, 2021 | 65.97 | 67.19 | 65.31 | 66.14 | 3,197,489 | +0.43(+0.65%) |
Jun 04, 2021 | 66.41 | 66.62 | 64.23 | 65.71 | 4,321,517 | -0.36(-0.54%) |
Jun 03, 2021 | 66.50 | 67.40 | 65.50 | 66.07 | 5,760,076 | -2.10(-3.08%) |
Jun 02, 2021 | 70.21 | 70.49 | 66.97 | 68.17 | 4,747,796 | -2.62(-3.70%) |