Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.28 | 77.46 | 77.19 | 77.29 | 337,071 | +0.07(+0.09%) |
Jul 29, 2021 | 77.13 | 77.36 | 77.13 | 77.22 | 282,873 | +0.05(+0.06%) |
Jul 28, 2021 | 76.77 | 77.20 | 76.66 | 77.17 | 1,045,534 | +0.14(+0.18%) |
Jul 27, 2021 | 76.75 | 77.03 | 76.69 | 77.03 | 784,482 | +0.29(+0.38%) |
Jul 26, 2021 | 76.56 | 76.78 | 76.56 | 76.74 | 396,972 | -0.22(-0.29%) |
Jul 23, 2021 | 76.37 | 77.05 | 76.37 | 76.96 | 232,443 | +0.53(+0.69%) |
Jul 22, 2021 | 76.37 | 76.59 | 76.35 | 76.43 | 406,995 | +0.03(+0.04%) |
Jul 21, 2021 | 75.93 | 76.44 | 75.93 | 76.40 | 541,057 | +0.56(+0.74%) |
Jul 20, 2021 | 75.44 | 75.96 | 75.44 | 75.84 | 527,571 | +0.33(+0.44%) |
Jul 19, 2021 | 75.51 | 75.86 | 75.21 | 75.51 | 388,431 | -0.69(-0.91%) |
Jul 16, 2021 | 76.28 | 76.46 | 76.09 | 76.20 | 529,910 | -0.22(-0.29%) |
Jul 15, 2021 | 76.27 | 76.51 | 76.22 | 76.42 | 431,847 | -0.45(-0.59%) |
Jul 14, 2021 | 76.70 | 76.92 | 76.66 | 76.87 | 1,076,078 | +0.28(+0.37%) |
Jul 13, 2021 | 76.54 | 76.87 | 76.51 | 76.59 | 563,091 | -0.24(-0.31%) |
Jul 12, 2021 | 76.59 | 76.93 | 76.59 | 76.83 | 410,417 | +0.32(+0.42%) |
Jul 09, 2021 | 76.06 | 76.55 | 75.96 | 76.51 | 685,033 | +0.76(+1.00%) |
Jul 08, 2021 | 75.56 | 75.89 | 75.54 | 75.75 | 499,256 | -0.65(-0.85%) |
Jul 07, 2021 | 76.10 | 76.45 | 76.02 | 76.40 | 417,165 | +0.58(+0.76%) |
Jul 06, 2021 | 75.94 | 76.02 | 75.60 | 75.82 | 593,626 | +0.03(+0.05%) |
Jul 02, 2021 | 75.50 | 75.81 | 75.45 | 75.78 | 886,381 | +0.25(+0.33%) |
Jul 01, 2021 | 75.49 | 75.59 | 75.31 | 75.53 | 329,992 | -0.01(-0.01%) |
Jun 30, 2021 | 75.45 | 75.67 | 75.29 | 75.54 | 495,613 | -0.37(-0.49%) |
Jun 29, 2021 | 75.92 | 76.06 | 75.88 | 75.91 | 530,296 | -0.04(-0.05%) |
Jun 28, 2021 | 75.98 | 76.09 | 75.92 | 75.95 | 313,873 | -0.11(-0.14%) |
Jun 25, 2021 | 75.98 | 76.11 | 75.90 | 76.06 | 347,925 | +0.18(+0.24%) |
Jun 24, 2021 | 75.68 | 75.97 | 75.68 | 75.88 | 421,014 | +0.49(+0.66%) |
Jun 23, 2021 | 75.72 | 75.77 | 75.32 | 75.39 | 313,464 | -0.48(-0.64%) |
Jun 22, 2021 | 75.59 | 76.03 | 75.59 | 75.87 | 870,938 | +0.09(+0.12%) |
Jun 21, 2021 | 75.17 | 75.82 | 75.17 | 75.78 | 426,691 | +0.80(+1.07%) |
Jun 18, 2021 | 74.98 | 75.15 | 74.86 | 74.98 | 300,268 | -0.99(-1.30%) |
Jun 17, 2021 | 75.72 | 76.04 | 75.72 | 75.97 | 600,192 | -0.29(-0.38%) |
Jun 16, 2021 | 76.98 | 76.99 | 76.07 | 76.26 | 1,163,074 | -0.45(-0.59%) |
Jun 15, 2021 | 76.59 | 76.88 | 76.59 | 76.71 | 643,861 | +0.23(+0.30%) |
Jun 14, 2021 | 76.43 | 76.49 | 76.31 | 76.48 | 468,670 | +0.11(+0.14%) |
Jun 11, 2021 | 76.42 | 76.51 | 76.19 | 76.37 | 454,932 | +0.01(+0.01%) |
Jun 10, 2021 | 76.01 | 76.46 | 76.01 | 76.36 | 514,523 | -0.95(-1.23%) |
Jun 09, 2021 | 77.48 | 77.60 | 77.31 | 77.31 | 294,855 | +0.11(+0.14%) |
Jun 08, 2021 | 77.44 | 77.47 | 77.16 | 77.20 | 398,530 | +0.11(+0.14%) |
Jun 07, 2021 | 77.11 | 77.14 | 76.95 | 77.09 | 349,767 | +0.34(+0.44%) |
Jun 04, 2021 | 76.58 | 76.86 | 76.58 | 76.75 | 379,549 | +0.62(+0.81%) |
Jun 03, 2021 | 76.17 | 76.31 | 75.95 | 76.13 | 446,742 | -0.22(-0.29%) |
Jun 02, 2021 | 76.30 | 76.47 | 76.22 | 76.35 | 418,162 | +0.29(+0.38%) |
Jun 01, 2021 | 76.61 | 76.74 | 76.05 | 76.06 | 533,879 | -0.38(-0.50%) |
May 28, 2021 | 76.30 | 76.67 | 76.30 | 76.44 | 502,057 | +0.25(+0.33%) |
May 27, 2021 | 76.22 | 76.38 | 76.06 | 76.19 | 585,966 | -0.03(-0.04%) |
May 26, 2021 | 76.49 | 76.50 | 76.22 | 76.22 | 660,542 | +0.03(+0.04%) |
May 25, 2021 | 76.27 | 76.29 | 76.08 | 76.19 | 385,223 | +0.05(+0.07%) |
May 24, 2021 | 75.96 | 76.26 | 75.90 | 76.14 | 379,523 | +0.23(+0.30%) |
May 21, 2021 | 75.95 | 76.05 | 75.66 | 75.91 | 580,957 | +0.04(+0.05%) |
May 20, 2021 | 75.43 | 76.02 | 75.43 | 75.87 | 617,126 | +0.85(+1.13%) |
May 19, 2021 | 74.87 | 75.30 | 74.78 | 75.02 | 1,313,079 | -0.33(-0.44%) |
May 18, 2021 | 75.73 | 75.73 | 75.35 | 75.35 | 778,809 | +0.21(+0.28%) |
May 17, 2021 | 75.04 | 75.20 | 74.97 | 75.14 | 675,472 | -0.03(-0.04%) |
May 14, 2021 | 74.86 | 75.24 | 74.86 | 75.17 | 500,721 | +0.86(+1.16%) |
May 13, 2021 | 73.74 | 74.41 | 73.74 | 74.31 | 760,474 | +0.55(+0.75%) |
May 12, 2021 | 74.43 | 74.57 | 73.64 | 73.76 | 1,665,202 | -1.11(-1.48%) |
May 11, 2021 | 74.52 | 74.99 | 74.50 | 74.87 | 614,204 | -0.73(-0.97%) |
May 10, 2021 | 76.05 | 76.19 | 75.60 | 75.60 | 711,139 | -0.24(-0.32%) |
May 07, 2021 | 75.40 | 75.96 | 75.36 | 75.84 | 785,650 | +0.65(+0.86%) |
May 06, 2021 | 74.80 | 75.24 | 74.69 | 75.19 | 635,871 | +0.40(+0.53%) |
May 05, 2021 | 74.73 | 74.89 | 74.54 | 74.79 | 773,132 | +0.77(+1.04%) |
May 04, 2021 | 74.20 | 74.33 | 73.79 | 74.02 | 919,049 | -0.71(-0.95%) |