Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.19 | 78.30 | 77.93 | 78.14 | 52,054 | -0.07(-0.09%) |
Jul 29, 2021 | 78.37 | 78.52 | 78.07 | 78.21 | 126,430 | -0.31(-0.39%) |
Jul 28, 2021 | 77.86 | 78.55 | 77.28 | 78.52 | 106,247 | +0.34(+0.43%) |
Jul 27, 2021 | 78.35 | 78.35 | 77.72 | 78.18 | 48,971 | +0.03(+0.03%) |
Jul 26, 2021 | 77.77 | 78.27 | 77.45 | 78.15 | 99,209 | +0.76(+0.98%) |
Jul 23, 2021 | 76.81 | 77.44 | 76.71 | 77.39 | 104,327 | +0.62(+0.81%) |
Jul 22, 2021 | 76.39 | 76.88 | 76.37 | 76.77 | 62,745 | +0.49(+0.64%) |
Jul 21, 2021 | 76.37 | 76.42 | 76.00 | 76.29 | 56,745 | -0.64(-0.84%) |
Jul 20, 2021 | 77.49 | 77.57 | 76.79 | 76.93 | 72,507 | -0.34(-0.44%) |
Jul 19, 2021 | 77.61 | 77.94 | 77.21 | 77.27 | 103,914 | +0.59(+0.77%) |
Jul 16, 2021 | 76.63 | 76.92 | 76.60 | 76.68 | 242,838 | -0.10(-0.12%) |
Jul 15, 2021 | 76.55 | 76.77 | 76.10 | 76.77 | 190,974 | +0.64(+0.85%) |
Jul 14, 2021 | 76.10 | 76.19 | 75.88 | 76.13 | 40,009 | +0.52(+0.69%) |
Jul 13, 2021 | 76.35 | 76.66 | 75.45 | 75.61 | 105,650 | -0.43(-0.56%) |
Jul 12, 2021 | 75.78 | 76.09 | 75.61 | 76.03 | 124,314 | +0.43(+0.57%) |
Jul 09, 2021 | 75.40 | 75.66 | 75.31 | 75.60 | 80,885 | -0.22(-0.30%) |
Jul 08, 2021 | 76.22 | 76.27 | 75.76 | 75.82 | 57,712 | -0.38(-0.50%) |
Jul 07, 2021 | 76.71 | 76.94 | 76.21 | 76.21 | 73,127 | +0.02(+0.02%) |
Jul 06, 2021 | 75.97 | 76.39 | 75.84 | 76.19 | 97,413 | +0.76(+1.01%) |
Jul 02, 2021 | 75.13 | 75.53 | 75.03 | 75.43 | 84,446 | +0.47(+0.63%) |
Jul 01, 2021 | 74.95 | 75.04 | 74.78 | 74.96 | 49,686 | +0.09(+0.12%) |
Jun 30, 2021 | 74.84 | 75.23 | 74.61 | 74.87 | 65,301 | +0.27(+0.36%) |
Jun 29, 2021 | 74.54 | 74.62 | 74.38 | 74.61 | 40,708 | -0.02(-0.02%) |
Jun 28, 2021 | 74.46 | 74.88 | 74.46 | 74.62 | 52,327 | +0.62(+0.84%) |
Jun 25, 2021 | 74.07 | 74.13 | 73.57 | 74.00 | 44,760 | -0.09(-0.12%) |
Jun 24, 2021 | 74.44 | 74.58 | 73.99 | 74.09 | 92,975 | -0.11(-0.15%) |
Jun 23, 2021 | 74.21 | 74.39 | 73.98 | 74.20 | 93,038 | -0.19(-0.26%) |
Jun 22, 2021 | 73.46 | 74.39 | 73.46 | 74.39 | 146,291 | +0.65(+0.88%) |
Jun 21, 2021 | 74.03 | 74.04 | 73.46 | 73.74 | 161,067 | -0.94(-1.25%) |
Jun 18, 2021 | 74.32 | 74.76 | 73.87 | 74.68 | 69,627 | +0.65(+0.88%) |
Jun 17, 2021 | 73.29 | 74.07 | 73.27 | 74.03 | 105,422 | +0.80(+1.09%) |
Jun 16, 2021 | 74.25 | 74.80 | 73.08 | 73.23 | 81,028 | -0.90(-1.21%) |
Jun 15, 2021 | 73.83 | 74.15 | 73.66 | 74.13 | 71,567 | +0.21(+0.28%) |
Jun 14, 2021 | 74.03 | 74.08 | 73.63 | 73.92 | 53,966 | -0.06(-0.08%) |
Jun 11, 2021 | 74.28 | 74.32 | 73.71 | 73.98 | 45,889 | -0.16(-0.21%) |
Jun 10, 2021 | 73.25 | 74.15 | 73.25 | 74.14 | 37,844 | +0.83(+1.14%) |
Jun 09, 2021 | 73.46 | 73.58 | 73.19 | 73.31 | 38,197 | +0.39(+0.53%) |
Jun 08, 2021 | 72.84 | 73.06 | 72.68 | 72.92 | 64,673 | +0.41(+0.56%) |
Jun 07, 2021 | 72.83 | 72.84 | 72.51 | 72.51 | 49,182 | -0.37(-0.51%) |
Jun 04, 2021 | 72.30 | 72.88 | 72.29 | 72.88 | 56,723 | +1.03(+1.44%) |
Jun 03, 2021 | 72.12 | 72.24 | 71.85 | 71.85 | 156,184 | -0.55(-0.77%) |
Jun 02, 2021 | 72.60 | 72.70 | 72.32 | 72.41 | 89,367 | -0.16(-0.21%) |
Jun 01, 2021 | 72.15 | 72.59 | 71.82 | 72.56 | 71,217 | +0.28(+0.38%) |
May 28, 2021 | 71.96 | 72.43 | 71.96 | 72.28 | 59,718 | +0.34(+0.47%) |
May 27, 2021 | 71.59 | 71.95 | 71.42 | 71.95 | 88,380 | -0.03(-0.04%) |
May 26, 2021 | 72.39 | 72.46 | 71.76 | 71.98 | 62,664 | -0.35(-0.48%) |
May 25, 2021 | 72.11 | 72.34 | 71.98 | 72.33 | 51,279 | +0.72(+1.00%) |
May 24, 2021 | 71.34 | 71.63 | 71.22 | 71.61 | 85,384 | +0.39(+0.54%) |
May 21, 2021 | 71.04 | 71.22 | 70.77 | 71.22 | 59,972 | +0.33(+0.46%) |
May 20, 2021 | 70.95 | 71.19 | 70.71 | 70.90 | 26,034 | +0.28(+0.40%) |
May 19, 2021 | 71.30 | 71.51 | 70.45 | 70.61 | 45,793 | -0.86(-1.21%) |
May 18, 2021 | 71.44 | 71.58 | 71.37 | 71.47 | 57,256 | -0.29(-0.41%) |
May 17, 2021 | 71.63 | 71.89 | 71.59 | 71.77 | 37,772 | +0.10(+0.14%) |
May 14, 2021 | 71.30 | 71.85 | 71.29 | 71.66 | 38,884 | +0.80(+1.13%) |
May 13, 2021 | 70.90 | 71.14 | 70.66 | 70.86 | 66,259 | +0.16(+0.22%) |
May 12, 2021 | 71.31 | 71.48 | 70.53 | 70.71 | 133,838 | -0.61(-0.86%) |
May 11, 2021 | 71.26 | 71.36 | 70.83 | 71.32 | 83,168 | -0.39(-0.54%) |
May 10, 2021 | 72.01 | 72.39 | 71.62 | 71.71 | 126,155 | -0.10(-0.14%) |
May 07, 2021 | 71.70 | 72.10 | 71.56 | 71.81 | 61,648 | +0.21(+0.29%) |
May 06, 2021 | 71.75 | 72.21 | 71.52 | 71.60 | 77,905 | -0.18(-0.25%) |
May 05, 2021 | 71.28 | 71.86 | 70.95 | 71.78 | 133,418 | +0.71(+0.99%) |
May 04, 2021 | 71.29 | 71.47 | 70.95 | 71.08 | 78,119 | +0.28(+0.40%) |