Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |
Jul 01, 2021 | 73.36 | 74.39 | 73.26 | 74.21 | 2,220,904 | +1.11(+1.52%) |
Jun 30, 2021 | 72.30 | 73.21 | 71.87 | 73.10 | 1,852,161 | +0.88(+1.22%) |
Jun 29, 2021 | 71.80 | 73.28 | 71.42 | 72.22 | 1,829,002 | +0.78(+1.10%) |
Jun 28, 2021 | 73.47 | 73.80 | 71.37 | 71.43 | 2,047,592 | -2.41(-3.27%) |
Jun 25, 2021 | 73.31 | 74.78 | 73.23 | 73.85 | 7,554,726 | +1.35(+1.86%) |
Jun 24, 2021 | 73.35 | 73.51 | 72.35 | 72.50 | 2,044,206 | -0.45(-0.62%) |
Jun 23, 2021 | 72.65 | 73.23 | 72.37 | 72.96 | 1,922,904 | +0.60(+0.83%) |
Jun 22, 2021 | 71.51 | 72.59 | 71.16 | 72.36 | 1,730,261 | +0.54(+0.76%) |
Jun 21, 2021 | 71.24 | 72.49 | 71.24 | 71.82 | 1,620,067 | +0.83(+1.17%) |
Jun 18, 2021 | 70.96 | 71.96 | 70.75 | 70.99 | 3,638,292 | -0.87(-1.22%) |
Jun 17, 2021 | 72.08 | 72.27 | 70.28 | 71.86 | 3,237,799 | -0.73(-1.01%) |
Jun 16, 2021 | 73.14 | 73.14 | 71.86 | 72.59 | 2,355,400 | -0.45(-0.61%) |
Jun 15, 2021 | 72.60 | 73.05 | 71.92 | 73.04 | 1,778,737 | +0.54(+0.75%) |
Jun 14, 2021 | 73.12 | 73.46 | 71.90 | 72.49 | 3,077,960 | -0.69(-0.94%) |
Jun 11, 2021 | 70.60 | 73.29 | 70.17 | 73.18 | 3,760,779 | +3.19(+4.56%) |
Jun 10, 2021 | 70.28 | 70.64 | 69.80 | 69.99 | 3,618,396 | +0.08(+0.11%) |
Jun 09, 2021 | 70.73 | 70.96 | 69.82 | 69.91 | 1,945,094 | -0.73(-1.03%) |
Jun 08, 2021 | 70.02 | 70.97 | 69.57 | 70.64 | 1,848,966 | +0.44(+0.63%) |
Jun 07, 2021 | 70.52 | 70.99 | 69.76 | 70.20 | 1,694,859 | +0.21(+0.30%) |
Jun 04, 2021 | 70.18 | 70.50 | 68.96 | 69.99 | 1,778,584 | -0.22(-0.32%) |
Jun 03, 2021 | 69.93 | 70.31 | 69.14 | 70.21 | 2,011,512 | +0.07(+0.10%) |
Jun 02, 2021 | 70.71 | 70.85 | 69.86 | 70.14 | 2,469,138 | -0.58(-0.83%) |
Jun 01, 2021 | 71.05 | 71.41 | 70.29 | 70.72 | 2,092,742 | +0.12(+0.18%) |
May 28, 2021 | 70.81 | 70.92 | 70.10 | 70.60 | 1,907,827 | +0.11(+0.15%) |
May 27, 2021 | 70.88 | 71.08 | 70.24 | 70.49 | 2,878,961 | +0.34(+0.48%) |
May 26, 2021 | 69.41 | 70.52 | 68.75 | 70.15 | 3,104,171 | +0.93(+1.34%) |
May 25, 2021 | 68.20 | 69.69 | 68.06 | 69.22 | 3,933,411 | +1.38(+2.04%) |
May 24, 2021 | 69.11 | 69.22 | 67.67 | 67.84 | 7,699,800 | -0.56(-0.82%) |
May 21, 2021 | 71.07 | 72.02 | 68.31 | 68.40 | 12,608,388 | -6.71(-8.94%) |
May 20, 2021 | 74.90 | 75.59 | 72.93 | 75.11 | 4,146,602 | +0.11(+0.14%) |
May 19, 2021 | 76.06 | 76.08 | 74.40 | 75.01 | 2,980,733 | -1.59(-2.08%) |
May 18, 2021 | 77.28 | 77.36 | 76.33 | 76.60 | 2,619,112 | -0.13(-0.17%) |
May 17, 2021 | 76.01 | 76.89 | 75.30 | 76.73 | 2,316,281 | +1.07(+1.42%) |
May 14, 2021 | 74.79 | 75.90 | 74.64 | 75.66 | 3,983,954 | +1.25(+1.68%) |
May 13, 2021 | 74.33 | 75.55 | 73.56 | 74.41 | 1,856,110 | +0.35(+0.47%) |
May 12, 2021 | 74.93 | 76.13 | 73.86 | 74.07 | 2,734,525 | -1.47(-1.95%) |
May 11, 2021 | 76.41 | 76.88 | 75.24 | 75.54 | 3,665,191 | -1.45(-1.89%) |
May 10, 2021 | 79.70 | 80.01 | 76.92 | 76.99 | 3,302,391 | -2.60(-3.27%) |
May 07, 2021 | 78.79 | 80.13 | 78.65 | 79.59 | 1,858,598 | +0.54(+0.68%) |
May 06, 2021 | 79.27 | 79.27 | 78.36 | 79.05 | 2,154,142 | +0.66(+0.85%) |
May 05, 2021 | 79.33 | 80.21 | 78.24 | 78.39 | 2,621,098 | -1.35(-1.70%) |
May 04, 2021 | 79.21 | 79.78 | 78.15 | 79.74 | 2,859,662 | +0.19(+0.24%) |