Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.69 | 76.81 | 76.20 | 76.70 | 7,256 | -0.33(-0.43%) |
Jul 29, 2021 | 77.07 | 77.07 | 76.41 | 77.03 | 12,759 | +0.04(+0.05%) |
Jul 28, 2021 | 76.16 | 77.05 | 75.71 | 76.99 | 14,399 | +0.07(+0.09%) |
Jul 27, 2021 | 76.47 | 77.06 | 76.19 | 76.92 | 14,452 | +0.43(+0.56%) |
Jul 26, 2021 | 75.73 | 76.78 | 75.55 | 76.49 | 10,502 | +0.56(+0.73%) |
Jul 23, 2021 | 75.20 | 76.36 | 75.20 | 75.93 | 9,777 | +1.46(+1.96%) |
Jul 22, 2021 | 75.78 | 75.91 | 74.47 | 74.47 | 13,469 | -1.70(-2.24%) |
Jul 21, 2021 | 75.59 | 76.62 | 75.59 | 76.18 | 8,577 | +1.69(+2.27%) |
Jul 20, 2021 | 73.74 | 77.05 | 73.70 | 74.48 | 23,691 | +0.18(+0.24%) |
Jul 19, 2021 | 75.71 | 76.09 | 73.62 | 74.30 | 15,236 | -0.62(-0.83%) |
Jul 16, 2021 | 76.06 | 76.44 | 74.92 | 74.92 | 13,520 | -0.44(-0.58%) |
Jul 15, 2021 | 73.55 | 75.48 | 73.55 | 75.36 | 18,614 | +1.60(+2.18%) |
Jul 14, 2021 | 73.49 | 73.98 | 72.62 | 73.76 | 12,108 | +0.27(+0.37%) |
Jul 13, 2021 | 73.40 | 73.98 | 72.75 | 73.49 | 16,902 | +0.17(+0.23%) |
Jul 12, 2021 | 72.46 | 74.16 | 72.24 | 73.32 | 15,164 | +1.06(+1.46%) |
Jul 09, 2021 | 72.31 | 73.92 | 71.75 | 72.26 | 9,009 | +0.54(+0.75%) |
Jul 08, 2021 | 73.04 | 73.49 | 70.70 | 71.72 | 12,807 | -1.77(-2.41%) |
Jul 07, 2021 | 73.49 | 74.38 | 73.49 | 73.50 | 16,826 | +0.01(+0.01%) |
Jul 06, 2021 | 75.27 | 75.27 | 73.49 | 73.49 | 9,220 | -1.67(-2.22%) |
Jul 02, 2021 | 76.39 | 76.39 | 75.15 | 75.15 | 6,984 | -0.44(-0.58%) |
Jul 01, 2021 | 74.36 | 75.59 | 74.36 | 75.59 | 10,091 | +1.22(+1.64%) |
Jun 30, 2021 | 74.54 | 75.73 | 74.28 | 74.37 | 16,015 | -0.02(-0.02%) |
Jun 29, 2021 | 75.81 | 75.81 | 74.39 | 74.39 | 8,839 | -0.48(-0.65%) |
Jun 28, 2021 | 76.30 | 77.00 | 74.76 | 74.88 | 11,623 | -0.70(-0.92%) |
Jun 25, 2021 | 78.46 | 79.29 | 75.29 | 75.58 | 127,485 | -3.08(-3.92%) |
Jun 24, 2021 | 77.84 | 78.68 | 76.75 | 78.66 | 14,305 | +0.99(+1.28%) |
Jun 23, 2021 | 77.78 | 78.31 | 77.29 | 77.66 | 13,507 | +0.14(+0.18%) |
Jun 22, 2021 | 78.11 | 78.15 | 77.04 | 77.52 | 14,533 | -1.25(-1.58%) |
Jun 21, 2021 | 77.86 | 78.86 | 77.06 | 78.77 | 22,147 | +0.62(+0.79%) |
Jun 18, 2021 | 75.99 | 78.37 | 74.11 | 78.15 | 50,505 | +1.12(+1.45%) |
Jun 17, 2021 | 78.25 | 78.25 | 76.39 | 77.03 | 10,467 | -0.76(-0.98%) |
Jun 16, 2021 | 77.20 | 78.19 | 76.77 | 77.79 | 18,105 | +0.04(+0.06%) |
Jun 15, 2021 | 76.07 | 78.15 | 74.61 | 77.74 | 15,063 | +2.17(+2.87%) |
Jun 14, 2021 | 76.51 | 76.51 | 75.58 | 75.58 | 6,422 | -1.17(-1.52%) |
Jun 11, 2021 | 76.80 | 76.96 | 76.17 | 76.74 | 9,887 | -0.05(-0.07%) |
Jun 10, 2021 | 78.33 | 78.33 | 76.61 | 76.79 | 6,904 | -1.24(-1.58%) |
Jun 09, 2021 | 78.28 | 78.42 | 77.26 | 78.03 | 11,303 | +0.49(+0.64%) |
Jun 08, 2021 | 79.27 | 79.27 | 77.54 | 77.54 | 8,463 | -0.21(-0.27%) |
Jun 07, 2021 | 77.33 | 77.82 | 72.58 | 77.74 | 8,160 | +1.08(+1.41%) |
Jun 04, 2021 | 76.37 | 77.38 | 76.37 | 76.66 | 8,013 | -0.01(-0.01%) |
Jun 03, 2021 | 77.82 | 78.11 | 76.11 | 76.67 | 4,243 | -1.05(-1.35%) |
Jun 02, 2021 | 77.17 | 78.34 | 77.13 | 77.72 | 6,825 | -0.83(-1.06%) |
Jun 01, 2021 | 76.86 | 79.16 | 76.86 | 78.55 | 15,050 | +1.70(+2.22%) |
May 28, 2021 | 78.42 | 78.48 | 76.85 | 76.85 | 7,756 | -1.57(-2.00%) |
May 27, 2021 | 77.21 | 78.42 | 77.21 | 78.42 | 10,534 | +1.34(+1.74%) |
May 26, 2021 | 74.97 | 77.41 | 74.97 | 77.07 | 10,349 | +2.24(+2.99%) |
May 25, 2021 | 77.78 | 77.78 | 74.63 | 74.83 | 11,078 | -2.77(-3.57%) |
May 24, 2021 | 77.75 | 78.42 | 77.60 | 77.60 | 4,435 | -0.91(-1.15%) |
May 21, 2021 | 79.46 | 79.46 | 77.95 | 78.51 | 6,735 | -0.18(-0.23%) |
May 20, 2021 | 76.99 | 78.86 | 76.57 | 78.68 | 14,896 | +1.88(+2.45%) |
May 19, 2021 | 76.62 | 76.80 | 75.31 | 76.80 | 9,183 | +0.13(+0.16%) |
May 18, 2021 | 78.33 | 78.86 | 76.68 | 76.68 | 5,458 | -1.65(-2.11%) |
May 17, 2021 | 77.75 | 78.33 | 76.97 | 78.33 | 9,662 | +0.36(+0.46%) |
May 14, 2021 | 76.18 | 78.18 | 76.18 | 77.97 | 6,968 | +1.42(+1.85%) |
May 13, 2021 | 76.14 | 77.77 | 74.44 | 76.55 | 13,676 | +1.94(+2.61%) |
May 12, 2021 | 75.30 | 75.40 | 73.71 | 74.61 | 10,787 | -0.94(-1.25%) |
May 11, 2021 | 75.96 | 76.47 | 74.25 | 75.55 | 9,264 | -1.18(-1.54%) |
May 10, 2021 | 77.34 | 78.06 | 76.27 | 76.73 | 13,405 | -1.04(-1.34%) |
May 07, 2021 | 77.05 | 78.21 | 77.05 | 77.77 | 6,291 | +0.16(+0.21%) |
May 06, 2021 | 76.52 | 77.95 | 76.38 | 77.61 | 8,072 | +0.54(+0.70%) |
May 05, 2021 | 77.39 | 77.92 | 76.27 | 77.07 | 10,743 | +0.20(+0.26%) |
May 04, 2021 | 77.60 | 78.57 | 76.87 | 76.87 | 6,705 | -1.45(-1.85%) |