Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.71 | 74.71 | 74.43 | 74.45 | 4,347 | -0.25(-0.33%) |
Jul 29, 2021 | 74.77 | 75.10 | 74.69 | 74.70 | 71,091 | +0.10(+0.14%) |
Jul 28, 2021 | 74.37 | 74.79 | 74.24 | 74.59 | 18,718 | +0.72(+0.97%) |
Jul 27, 2021 | 74.43 | 74.43 | 72.91 | 73.88 | 15,032 | -0.82(-1.09%) |
Jul 26, 2021 | 74.91 | 74.91 | 74.61 | 74.69 | 4,013 | -0.23(-0.31%) |
Jul 23, 2021 | 74.61 | 74.98 | 74.47 | 74.92 | 5,744 | +0.47(+0.64%) |
Jul 22, 2021 | 74.06 | 74.54 | 74.06 | 74.45 | 8,697 | +0.32(+0.43%) |
Jul 21, 2021 | 73.42 | 74.13 | 73.36 | 74.13 | 3,027 | +0.65(+0.89%) |
Jul 20, 2021 | 72.40 | 73.91 | 72.40 | 73.48 | 7,685 | +1.47(+2.04%) |
Jul 19, 2021 | 71.42 | 72.22 | 71.34 | 72.01 | 31,295 | -0.44(-0.61%) |
Jul 16, 2021 | 73.05 | 73.05 | 72.45 | 72.45 | 6,423 | -0.24(-0.33%) |
Jul 15, 2021 | 72.85 | 72.96 | 72.63 | 72.69 | 5,812 | -0.51(-0.70%) |
Jul 14, 2021 | 74.31 | 74.32 | 73.20 | 73.20 | 7,203 | -0.61(-0.83%) |
Jul 13, 2021 | 74.54 | 74.60 | 73.81 | 73.81 | 4,046 | -0.67(-0.90%) |
Jul 12, 2021 | 75.00 | 75.16 | 74.45 | 74.48 | 4,026 | -0.49(-0.66%) |
Jul 09, 2021 | 74.46 | 75.09 | 74.38 | 74.98 | 4,526 | +0.67(+0.91%) |
Jul 08, 2021 | 73.59 | 74.54 | 73.47 | 74.30 | 5,603 | -0.64(-0.86%) |
Jul 07, 2021 | 75.57 | 75.57 | 74.40 | 74.95 | 5,959 | -0.18(-0.24%) |
Jul 06, 2021 | 74.69 | 75.20 | 74.57 | 75.12 | 8,839 | +0.48(+0.64%) |
Jul 02, 2021 | 74.52 | 74.84 | 74.32 | 74.64 | 3,608 | +0.42(+0.57%) |
Jul 01, 2021 | 74.23 | 74.53 | 74.22 | 74.22 | 6,822 | -0.20(-0.26%) |
Jun 30, 2021 | 75.02 | 75.02 | 74.39 | 74.42 | 6,893 | -0.82(-1.09%) |
Jun 29, 2021 | 75.08 | 75.24 | 74.90 | 75.23 | 37,600 | -0.08(-0.10%) |
Jun 28, 2021 | 74.81 | 75.31 | 74.81 | 75.31 | 14,128 | +0.67(+0.90%) |
Jun 25, 2021 | 74.38 | 74.64 | 74.30 | 74.64 | 6,164 | +0.12(+0.16%) |
Jun 24, 2021 | 74.27 | 74.80 | 74.27 | 74.52 | 66,249 | +0.54(+0.74%) |
Jun 23, 2021 | 74.00 | 74.22 | 73.77 | 73.97 | 21,700 | -0.06(-0.09%) |
Jun 22, 2021 | 73.35 | 74.07 | 73.35 | 74.04 | 11,261 | +0.94(+1.28%) |
Jun 21, 2021 | 72.73 | 73.20 | 72.32 | 73.10 | 8,198 | +0.17(+0.24%) |
Jun 18, 2021 | 72.87 | 72.98 | 72.70 | 72.93 | 4,350 | -0.39(-0.54%) |
Jun 17, 2021 | 72.39 | 73.62 | 72.39 | 73.33 | 20,754 | +0.60(+0.83%) |
Jun 16, 2021 | 72.57 | 73.12 | 72.24 | 72.72 | 6,460 | -0.00(-0.00%) |
Jun 15, 2021 | 73.24 | 73.24 | 72.62 | 72.73 | 8,953 | -0.82(-1.12%) |
Jun 14, 2021 | 73.32 | 73.69 | 73.32 | 73.55 | 8,079 | +0.26(+0.36%) |
Jun 11, 2021 | 72.81 | 73.29 | 72.48 | 73.29 | 5,827 | +0.64(+0.88%) |
Jun 10, 2021 | 71.66 | 72.67 | 71.66 | 72.65 | 6,691 | +0.96(+1.34%) |
Jun 09, 2021 | 71.85 | 71.98 | 71.68 | 71.68 | 4,641 | -0.05(-0.07%) |
Jun 08, 2021 | 71.44 | 71.91 | 71.44 | 71.73 | 4,629 | +0.53(+0.74%) |
Jun 07, 2021 | 70.38 | 71.21 | 70.38 | 71.21 | 11,061 | +0.70(+1.00%) |
Jun 04, 2021 | 69.40 | 70.54 | 69.36 | 70.50 | 11,863 | +1.32(+1.90%) |
Jun 03, 2021 | 69.30 | 69.40 | 69.19 | 69.19 | 5,548 | -0.88(-1.26%) |
Jun 02, 2021 | 69.72 | 70.18 | 69.72 | 70.07 | 8,810 | +0.28(+0.40%) |
Jun 01, 2021 | 70.13 | 70.13 | 69.38 | 69.79 | 28,456 | -0.01(-0.01%) |
May 28, 2021 | 69.99 | 70.19 | 69.80 | 69.80 | 4,152 | -0.12(-0.17%) |
May 27, 2021 | 69.69 | 70.07 | 69.51 | 69.92 | 5,925 | +0.03(+0.05%) |
May 26, 2021 | 69.22 | 69.96 | 69.22 | 69.89 | 10,228 | +1.02(+1.48%) |
May 25, 2021 | 69.23 | 69.34 | 68.87 | 68.87 | 5,902 | -0.20(-0.28%) |
May 24, 2021 | 68.70 | 69.26 | 68.70 | 69.07 | 7,404 | +0.71(+1.03%) |
May 21, 2021 | 68.92 | 69.05 | 68.36 | 68.36 | 6,337 | -0.16(-0.23%) |
May 20, 2021 | 67.30 | 68.65 | 67.30 | 68.52 | 8,191 | +1.42(+2.12%) |
May 19, 2021 | 65.81 | 67.10 | 65.81 | 67.09 | 8,394 | -0.06(-0.08%) |
May 18, 2021 | 67.11 | 67.84 | 67.11 | 67.15 | 14,327 | +0.21(+0.31%) |
May 17, 2021 | 66.79 | 67.09 | 66.44 | 66.94 | 16,151 | -0.26(-0.38%) |
May 14, 2021 | 66.18 | 67.26 | 66.15 | 67.20 | 5,588 | +1.30(+1.97%) |
May 13, 2021 | 66.07 | 66.86 | 65.24 | 65.90 | 12,405 | +0.15(+0.22%) |
May 12, 2021 | 66.89 | 67.15 | 65.67 | 65.75 | 11,700 | -2.14(-3.15%) |
May 11, 2021 | 65.78 | 67.91 | 65.44 | 67.89 | 16,941 | +0.21(+0.32%) |
May 10, 2021 | 68.51 | 68.51 | 67.68 | 67.68 | 5,920 | -1.12(-1.63%) |
May 07, 2021 | 68.99 | 69.50 | 68.71 | 68.80 | 8,007 | +0.80(+1.18%) |
May 06, 2021 | 68.12 | 68.12 | 67.15 | 68.00 | 15,984 | -0.38(-0.55%) |
May 05, 2021 | 69.13 | 69.15 | 68.38 | 68.38 | 4,580 | -0.27(-0.39%) |
May 04, 2021 | 69.24 | 69.24 | 67.68 | 68.65 | 24,603 | -1.11(-1.59%) |