Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.96 | 75.60 | 73.85 | 74.08 | 144,054 | -0.85(-1.14%) |
Jul 29, 2021 | 74.30 | 75.52 | 74.17 | 74.94 | 76,585 | +1.20(+1.63%) |
Jul 28, 2021 | 73.71 | 74.50 | 73.13 | 73.74 | 139,664 | +0.39(+0.53%) |
Jul 27, 2021 | 73.40 | 73.48 | 72.92 | 73.34 | 63,010 | -0.46(-0.63%) |
Jul 26, 2021 | 73.31 | 74.48 | 72.85 | 73.81 | 100,718 | +0.69(+0.94%) |
Jul 23, 2021 | 72.71 | 73.36 | 72.23 | 73.12 | 139,524 | +1.00(+1.38%) |
Jul 22, 2021 | 69.89 | 72.42 | 68.97 | 72.12 | 192,265 | -0.42(-0.58%) |
Jul 21, 2021 | 72.23 | 73.64 | 71.97 | 72.54 | 167,009 | +1.20(+1.68%) |
Jul 20, 2021 | 69.99 | 72.17 | 69.99 | 71.34 | 123,891 | +1.89(+2.72%) |
Jul 19, 2021 | 69.67 | 70.38 | 68.90 | 69.45 | 106,098 | -1.08(-1.53%) |
Jul 16, 2021 | 71.03 | 71.82 | 69.80 | 70.53 | 129,458 | -0.12(-0.18%) |
Jul 15, 2021 | 71.35 | 71.35 | 70.27 | 70.66 | 134,836 | -0.96(-1.34%) |
Jul 14, 2021 | 72.64 | 72.72 | 71.42 | 71.62 | 47,811 | -0.70(-0.97%) |
Jul 13, 2021 | 72.81 | 73.09 | 71.73 | 72.32 | 70,818 | -0.33(-0.45%) |
Jul 12, 2021 | 71.44 | 72.67 | 71.39 | 72.65 | 132,370 | +1.29(+1.81%) |
Jul 09, 2021 | 71.15 | 71.66 | 71.01 | 71.36 | 62,739 | +0.74(+1.05%) |
Jul 08, 2021 | 71.28 | 71.88 | 70.41 | 70.62 | 117,435 | -1.59(-2.21%) |
Jul 07, 2021 | 70.98 | 72.36 | 70.55 | 72.21 | 172,042 | +0.20(+0.27%) |
Jul 06, 2021 | 72.25 | 72.25 | 71.28 | 72.02 | 74,200 | -0.20(-0.28%) |
Jul 02, 2021 | 73.23 | 73.45 | 72.04 | 72.22 | 107,076 | -0.92(-1.25%) |
Jul 01, 2021 | 73.45 | 73.49 | 72.71 | 73.14 | 76,482 | +0.05(+0.07%) |
Jun 30, 2021 | 72.59 | 73.36 | 72.48 | 73.09 | 95,819 | +0.18(+0.24%) |
Jun 29, 2021 | 72.67 | 73.14 | 72.66 | 72.91 | 81,182 | +0.35(+0.48%) |
Jun 28, 2021 | 72.83 | 72.93 | 71.91 | 72.56 | 111,079 | -0.51(-0.69%) |
Jun 25, 2021 | 73.01 | 73.37 | 72.53 | 73.07 | 488,098 | +0.21(+0.29%) |
Jun 24, 2021 | 71.99 | 73.12 | 71.28 | 72.85 | 143,566 | +1.26(+1.75%) |
Jun 23, 2021 | 71.40 | 72.20 | 71.25 | 71.60 | 131,213 | +0.03(+0.04%) |
Jun 22, 2021 | 70.79 | 72.05 | 70.24 | 71.57 | 167,359 | +0.73(+1.03%) |
Jun 21, 2021 | 69.31 | 70.84 | 68.98 | 70.84 | 134,780 | +1.88(+2.72%) |
Jun 18, 2021 | 69.02 | 69.46 | 68.53 | 68.96 | 295,234 | -0.57(-0.82%) |
Jun 17, 2021 | 69.08 | 69.53 | 68.68 | 69.53 | 137,009 | +0.78(+1.14%) |
Jun 16, 2021 | 67.53 | 68.80 | 67.43 | 68.75 | 225,691 | +1.27(+1.89%) |
Jun 15, 2021 | 66.78 | 67.78 | 66.68 | 67.48 | 103,094 | +0.70(+1.05%) |
Jun 14, 2021 | 66.48 | 67.00 | 66.27 | 66.77 | 82,597 | +0.15(+0.23%) |
Jun 11, 2021 | 66.04 | 66.62 | 66.04 | 66.62 | 79,730 | +0.71(+1.08%) |
Jun 10, 2021 | 66.55 | 66.55 | 65.49 | 65.91 | 64,596 | -0.28(-0.43%) |
Jun 09, 2021 | 66.44 | 66.74 | 66.05 | 66.20 | 87,294 | -0.45(-0.67%) |
Jun 08, 2021 | 66.36 | 66.71 | 65.76 | 66.64 | 68,145 | +0.22(+0.34%) |
Jun 07, 2021 | 66.19 | 66.70 | 65.82 | 66.42 | 128,939 | +0.18(+0.27%) |
Jun 04, 2021 | 66.61 | 66.82 | 65.71 | 66.24 | 50,686 | -0.06(-0.09%) |
Jun 03, 2021 | 65.67 | 66.40 | 65.40 | 66.30 | 118,502 | +0.26(+0.39%) |
Jun 02, 2021 | 65.77 | 66.45 | 65.55 | 66.04 | 103,738 | +0.41(+0.62%) |
Jun 01, 2021 | 65.58 | 65.82 | 65.00 | 65.63 | 78,827 | +0.53(+0.81%) |
May 28, 2021 | 65.12 | 65.64 | 64.65 | 65.11 | 83,036 | -0.01(-0.01%) |
May 27, 2021 | 64.64 | 65.40 | 64.55 | 65.12 | 168,656 | +0.78(+1.22%) |
May 26, 2021 | 64.50 | 64.93 | 64.08 | 64.33 | 60,921 | +0.01(+0.01%) |
May 25, 2021 | 64.98 | 65.38 | 64.26 | 64.33 | 112,248 | -0.65(-1.00%) |
May 24, 2021 | 64.49 | 65.32 | 63.91 | 64.98 | 84,177 | +0.72(+1.12%) |
May 21, 2021 | 64.14 | 64.63 | 63.86 | 64.25 | 77,539 | +0.82(+1.29%) |
May 20, 2021 | 63.17 | 63.72 | 62.84 | 63.44 | 73,570 | +0.36(+0.56%) |
May 19, 2021 | 62.84 | 63.25 | 62.30 | 63.08 | 69,767 | -0.52(-0.81%) |
May 18, 2021 | 64.35 | 64.45 | 63.45 | 63.60 | 85,803 | -0.84(-1.30%) |
May 17, 2021 | 64.57 | 65.39 | 64.12 | 64.43 | 151,930 | -0.63(-0.97%) |
May 14, 2021 | 64.16 | 65.18 | 63.77 | 65.06 | 113,688 | +1.32(+2.07%) |
May 13, 2021 | 61.36 | 64.11 | 61.36 | 63.75 | 120,227 | +2.51(+4.10%) |
May 12, 2021 | 61.80 | 62.11 | 61.15 | 61.23 | 136,565 | -1.00(-1.61%) |
May 11, 2021 | 60.75 | 62.38 | 60.01 | 62.23 | 320,362 | +0.34(+0.54%) |
May 10, 2021 | 62.79 | 62.82 | 61.76 | 61.90 | 103,886 | -0.73(-1.16%) |
May 07, 2021 | 62.15 | 63.07 | 62.08 | 62.62 | 124,927 | +0.60(+0.97%) |
May 06, 2021 | 61.87 | 62.45 | 61.37 | 62.02 | 151,298 | +0.39(+0.63%) |
May 05, 2021 | 61.99 | 63.60 | 60.92 | 61.63 | 180,345 | -1.85(-2.91%) |
May 04, 2021 | 62.10 | 63.58 | 61.72 | 63.48 | 303,804 | +0.80(+1.27%) |