Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.87 | 75.87 | 75.55 | 75.55 | 111,600 | -0.29(-0.38%) |
Jul 29, 2021 | 76.00 | 76.00 | 75.77 | 75.84 | 113,528 | -0.03(-0.04%) |
Jul 28, 2021 | 75.77 | 75.94 | 75.69 | 75.87 | 66,201 | +0.29(+0.38%) |
Jul 27, 2021 | 75.91 | 75.99 | 75.49 | 75.58 | 66,886 | -0.23(-0.30%) |
Jul 26, 2021 | 75.97 | 75.99 | 75.64 | 75.81 | 71,698 | +0.08(+0.11%) |
Jul 23, 2021 | 75.76 | 75.93 | 75.65 | 75.73 | 76,055 | -0.03(-0.04%) |
Jul 22, 2021 | 75.83 | 75.84 | 75.50 | 75.76 | 40,881 | +0.04(+0.05%) |
Jul 21, 2021 | 75.48 | 76.10 | 75.48 | 75.72 | 99,561 | +0.36(+0.48%) |
Jul 20, 2021 | 75.50 | 75.52 | 75.11 | 75.36 | 98,428 | +0.11(+0.15%) |
Jul 19, 2021 | 75.44 | 75.44 | 75.14 | 75.25 | 206,755 | -0.37(-0.49%) |
Jul 16, 2021 | 75.71 | 75.98 | 75.62 | 75.62 | 79,438 | +0.07(+0.09%) |
Jul 15, 2021 | 76.03 | 76.14 | 75.55 | 75.55 | 48,948 | -0.41(-0.54%) |
Jul 14, 2021 | 76.11 | 76.76 | 75.91 | 75.96 | 68,461 | -0.07(-0.09%) |
Jul 13, 2021 | 76.01 | 76.13 | 75.89 | 76.03 | 44,885 | +0.00(+0.00%) |
Jul 12, 2021 | 75.90 | 76.22 | 75.90 | 76.03 | 185,322 | -0.10(-0.13%) |
Jul 09, 2021 | 75.96 | 76.19 | 75.87 | 76.13 | 269,005 | +0.37(+0.49%) |
Jul 08, 2021 | 75.64 | 76.18 | 75.50 | 75.76 | 176,621 | -0.24(-0.32%) |
Jul 07, 2021 | 76.20 | 76.20 | 75.92 | 76.00 | 110,135 | -0.13(-0.17%) |
Jul 06, 2021 | 76.49 | 76.50 | 76.08 | 76.13 | 141,868 | -0.30(-0.39%) |
Jul 02, 2021 | 76.56 | 76.66 | 76.27 | 76.43 | 347,718 | -0.04(-0.05%) |
Jul 01, 2021 | 76.67 | 76.67 | 76.34 | 76.47 | 545,083 | -0.06(-0.08%) |
Jun 30, 2021 | 76.73 | 76.73 | 76.48 | 76.53 | 45,361 | -0.01(-0.01%) |
Jun 29, 2021 | 76.70 | 76.72 | 76.53 | 76.54 | 40,081 | +0.08(+0.10%) |
Jun 28, 2021 | 76.62 | 76.81 | 76.25 | 76.46 | 67,311 | -0.25(-0.33%) |
Jun 25, 2021 | 76.60 | 76.92 | 76.55 | 76.71 | 115,435 | +0.23(+0.30%) |
Jun 24, 2021 | 76.47 | 76.48 | 76.38 | 76.48 | 47,731 | +0.15(+0.20%) |
Jun 23, 2021 | 76.36 | 76.50 | 76.33 | 76.33 | 66,189 | -0.02(-0.03%) |
Jun 22, 2021 | 76.30 | 76.42 | 76.27 | 76.35 | 47,629 | +0.04(+0.06%) |
Jun 21, 2021 | 76.51 | 76.51 | 76.24 | 76.31 | 59,593 | +0.06(+0.08%) |
Jun 18, 2021 | 76.45 | 76.66 | 76.25 | 76.25 | 68,331 | -0.26(-0.34%) |
Jun 17, 2021 | 76.72 | 76.98 | 76.33 | 76.51 | 85,920 | -0.14(-0.18%) |
Jun 16, 2021 | 76.62 | 76.72 | 76.49 | 76.65 | 60,283 | +0.14(+0.18%) |
Jun 15, 2021 | 76.41 | 76.56 | 76.40 | 76.51 | 74,030 | +0.17(+0.22%) |
Jun 14, 2021 | 76.36 | 76.45 | 76.31 | 76.34 | 40,104 | -0.05(-0.07%) |
Jun 11, 2021 | 76.37 | 76.42 | 76.25 | 76.39 | 96,574 | +0.19(+0.25%) |
Jun 10, 2021 | 76.03 | 76.31 | 76.03 | 76.20 | 146,494 | +0.06(+0.08%) |
Jun 09, 2021 | 76.18 | 76.18 | 76.02 | 76.14 | 29,623 | -0.05(-0.06%) |
Jun 08, 2021 | 76.35 | 76.35 | 76.15 | 76.19 | 59,576 | -0.03(-0.05%) |
Jun 07, 2021 | 76.05 | 76.23 | 76.05 | 76.22 | 62,619 | +0.02(+0.03%) |
Jun 04, 2021 | 76.49 | 76.49 | 76.16 | 76.20 | 63,278 | -0.02(-0.03%) |
Jun 03, 2021 | 76.75 | 76.75 | 76.04 | 76.22 | 599,768 | -0.11(-0.14%) |
Jun 02, 2021 | 76.40 | 76.67 | 76.18 | 76.33 | 705,556 | +0.04(+0.05%) |
Jun 01, 2021 | 76.27 | 76.50 | 76.13 | 76.29 | 20,031 | -0.04(-0.05%) |
May 28, 2021 | 76.37 | 76.46 | 76.28 | 76.33 | 90,789 | +0.15(+0.20%) |
May 27, 2021 | 76.55 | 76.59 | 76.18 | 76.18 | 187,552 | -0.37(-0.48%) |
May 26, 2021 | 76.47 | 76.55 | 76.15 | 76.55 | 69,109 | +0.24(+0.32%) |
May 25, 2021 | 76.58 | 76.58 | 76.20 | 76.31 | 39,322 | -0.07(-0.10%) |
May 24, 2021 | 76.13 | 76.72 | 76.13 | 76.38 | 51,272 | +0.02(+0.03%) |
May 21, 2021 | 76.48 | 76.74 | 76.20 | 76.36 | 58,548 | +0.05(+0.07%) |
May 20, 2021 | 75.94 | 76.70 | 75.94 | 76.31 | 70,842 | +0.18(+0.24%) |
May 19, 2021 | 76.05 | 76.40 | 75.75 | 76.13 | 62,519 | +0.11(+0.14%) |
May 18, 2021 | 76.55 | 76.55 | 76.01 | 76.02 | 121,682 | -0.27(-0.35%) |
May 17, 2021 | 76.70 | 76.70 | 75.96 | 76.29 | 115,664 | -0.12(-0.16%) |
May 14, 2021 | 76.30 | 76.67 | 76.25 | 76.41 | 64,215 | +0.18(+0.24%) |
May 13, 2021 | 76.34 | 76.56 | 76.21 | 76.23 | 172,280 | +0.12(+0.16%) |
May 12, 2021 | 76.09 | 76.42 | 75.81 | 76.11 | 163,888 | +0.00(+0.00%) |
May 11, 2021 | 75.80 | 76.31 | 75.80 | 76.11 | 70,431 | +0.05(+0.07%) |
May 10, 2021 | 76.40 | 76.46 | 76.06 | 76.06 | 94,850 | -0.22(-0.29%) |
May 07, 2021 | 76.40 | 76.58 | 75.85 | 76.28 | 218,778 | +0.08(+0.10%) |
May 06, 2021 | 76.34 | 76.54 | 75.74 | 76.20 | 101,128 | +0.08(+0.11%) |
May 05, 2021 | 76.34 | 76.40 | 75.95 | 76.12 | 112,598 | -0.06(-0.08%) |
May 04, 2021 | 76.30 | 76.49 | 76.05 | 76.18 | 58,441 | -0.12(-0.16%) |