Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.44 | 75.62 | 73.21 | 74.79 | 431,235 | +0.66(+0.89%) |
Jul 29, 2021 | 73.39 | 74.90 | 72.88 | 74.14 | 261,436 | +1.42(+1.96%) |
Jul 28, 2021 | 71.61 | 73.29 | 70.04 | 72.71 | 242,028 | +1.76(+2.48%) |
Jul 27, 2021 | 70.49 | 71.10 | 69.74 | 70.95 | 210,541 | -0.66(-0.92%) |
Jul 26, 2021 | 72.19 | 72.98 | 70.93 | 71.61 | 219,591 | +0.06(+0.08%) |
Jul 23, 2021 | 71.22 | 72.08 | 70.28 | 71.55 | 244,406 | +1.38(+1.97%) |
Jul 22, 2021 | 71.69 | 71.69 | 69.82 | 70.16 | 163,859 | -1.42(-1.99%) |
Jul 21, 2021 | 70.81 | 72.09 | 70.50 | 71.59 | 266,689 | +1.69(+2.42%) |
Jul 20, 2021 | 67.26 | 70.62 | 66.64 | 69.89 | 455,382 | +3.11(+4.65%) |
Jul 19, 2021 | 66.44 | 68.45 | 65.52 | 66.79 | 355,838 | -1.16(-1.70%) |
Jul 16, 2021 | 69.19 | 69.25 | 67.42 | 67.94 | 320,749 | -0.75(-1.09%) |
Jul 15, 2021 | 67.65 | 68.84 | 67.65 | 68.69 | 195,115 | +0.15(+0.22%) |
Jul 14, 2021 | 69.19 | 70.09 | 67.54 | 68.54 | 214,136 | +0.14(+0.20%) |
Jul 13, 2021 | 68.70 | 69.22 | 67.02 | 68.40 | 305,173 | -0.88(-1.26%) |
Jul 12, 2021 | 68.75 | 69.55 | 68.24 | 69.28 | 565,104 | -0.12(-0.17%) |
Jul 09, 2021 | 69.08 | 70.03 | 68.55 | 69.40 | 274,708 | +1.75(+2.59%) |
Jul 08, 2021 | 67.28 | 68.80 | 67.00 | 67.64 | 354,171 | -1.39(-2.02%) |
Jul 07, 2021 | 67.33 | 69.26 | 67.04 | 69.04 | 556,679 | +1.27(+1.88%) |
Jul 06, 2021 | 69.68 | 69.76 | 66.40 | 67.76 | 619,863 | -1.90(-2.73%) |
Jul 02, 2021 | 71.46 | 71.46 | 69.61 | 69.67 | 343,156 | -1.94(-2.71%) |
Jul 01, 2021 | 71.63 | 72.34 | 70.67 | 71.61 | 245,795 | +0.91(+1.28%) |
Jun 30, 2021 | 70.14 | 71.12 | 69.75 | 70.70 | 633,968 | +0.32(+0.45%) |
Jun 29, 2021 | 71.48 | 71.97 | 70.28 | 70.38 | 183,028 | -0.29(-0.41%) |
Jun 28, 2021 | 71.51 | 71.52 | 69.99 | 70.67 | 263,751 | -0.98(-1.36%) |
Jun 25, 2021 | 73.69 | 74.68 | 71.65 | 71.65 | 832,270 | -1.50(-2.06%) |
Jun 24, 2021 | 71.69 | 73.25 | 70.90 | 73.15 | 324,294 | +1.98(+2.78%) |
Jun 23, 2021 | 70.79 | 71.77 | 70.27 | 71.17 | 228,489 | +0.92(+1.30%) |
Jun 22, 2021 | 69.43 | 70.89 | 68.46 | 70.25 | 325,779 | +0.36(+0.51%) |
Jun 21, 2021 | 67.77 | 69.94 | 67.58 | 69.89 | 465,680 | +2.67(+3.97%) |
Jun 18, 2021 | 68.47 | 69.36 | 66.97 | 67.23 | 579,122 | -2.92(-4.16%) |
Jun 17, 2021 | 73.36 | 73.44 | 69.03 | 70.14 | 413,406 | -3.41(-4.63%) |
Jun 16, 2021 | 72.79 | 73.75 | 71.64 | 73.55 | 383,312 | +0.29(+0.39%) |
Jun 15, 2021 | 73.01 | 73.68 | 72.16 | 73.26 | 326,875 | +0.50(+0.68%) |
Jun 14, 2021 | 73.45 | 74.19 | 71.83 | 72.76 | 347,709 | -1.01(-1.36%) |
Jun 11, 2021 | 74.98 | 75.98 | 73.31 | 73.77 | 372,901 | -0.58(-0.78%) |
Jun 10, 2021 | 77.75 | 78.17 | 74.10 | 74.35 | 396,517 | -3.05(-3.94%) |
Jun 09, 2021 | 78.97 | 78.97 | 77.05 | 77.39 | 201,175 | -1.41(-1.79%) |
Jun 08, 2021 | 78.00 | 79.27 | 76.47 | 78.81 | 292,109 | +1.06(+1.36%) |
Jun 07, 2021 | 77.95 | 79.33 | 77.06 | 77.75 | 335,193 | +0.13(+0.17%) |
Jun 04, 2021 | 77.40 | 77.81 | 75.24 | 77.62 | 339,377 | +0.89(+1.16%) |
Jun 03, 2021 | 77.06 | 77.66 | 75.40 | 76.74 | 233,405 | -0.32(-0.41%) |
Jun 02, 2021 | 79.22 | 79.41 | 76.76 | 77.05 | 269,213 | -2.31(-2.91%) |
Jun 01, 2021 | 78.83 | 79.59 | 78.23 | 79.36 | 341,862 | +2.49(+3.24%) |
May 28, 2021 | 77.61 | 77.80 | 76.00 | 76.87 | 232,873 | -0.76(-0.97%) |
May 27, 2021 | 77.81 | 78.90 | 76.96 | 77.63 | 425,500 | +0.82(+1.06%) |
May 26, 2021 | 74.99 | 77.05 | 74.80 | 76.81 | 363,952 | +2.06(+2.76%) |
May 25, 2021 | 76.03 | 77.67 | 74.56 | 74.75 | 440,849 | -1.58(-2.07%) |
May 24, 2021 | 76.68 | 77.16 | 75.98 | 76.34 | 331,042 | -0.21(-0.27%) |
May 21, 2021 | 75.22 | 77.98 | 75.22 | 76.55 | 494,964 | +2.32(+3.13%) |
May 20, 2021 | 76.00 | 76.23 | 72.84 | 74.23 | 695,933 | -1.35(-1.79%) |
May 19, 2021 | 76.68 | 77.77 | 74.76 | 75.58 | 571,376 | -3.17(-4.02%) |
May 18, 2021 | 82.60 | 82.66 | 78.68 | 78.75 | 481,455 | -3.19(-3.89%) |
May 17, 2021 | 80.77 | 82.13 | 78.86 | 81.93 | 342,426 | +0.19(+0.23%) |
May 14, 2021 | 82.87 | 83.05 | 80.27 | 81.74 | 510,463 | -0.04(-0.05%) |
May 13, 2021 | 79.66 | 82.60 | 79.66 | 81.78 | 541,986 | +2.04(+2.56%) |
May 12, 2021 | 83.90 | 84.14 | 79.24 | 79.74 | 587,064 | -4.65(-5.51%) |
May 11, 2021 | 83.65 | 86.30 | 82.82 | 84.39 | 754,877 | -2.43(-2.80%) |
May 10, 2021 | 89.50 | 89.70 | 86.70 | 86.82 | 608,991 | -1.91(-2.15%) |
May 07, 2021 | 86.43 | 88.92 | 85.75 | 88.73 | 540,843 | +2.41(+2.79%) |
May 06, 2021 | 86.17 | 86.85 | 83.92 | 86.32 | 402,474 | +0.32(+0.37%) |
May 05, 2021 | 84.70 | 86.40 | 82.69 | 86.01 | 474,049 | +2.15(+2.57%) |
May 04, 2021 | 82.53 | 84.21 | 81.37 | 83.86 | 736,615 | +0.63(+0.75%) |