Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.78 | 80.97 | 79.03 | 79.40 | 397,957 | -1.14(-1.42%) |
Jul 29, 2021 | 79.12 | 81.48 | 78.04 | 80.54 | 430,817 | +1.93(+2.45%) |
Jul 28, 2021 | 78.93 | 79.28 | 76.50 | 78.61 | 467,207 | +0.23(+0.29%) |
Jul 27, 2021 | 77.78 | 78.72 | 76.88 | 78.38 | 372,723 | +0.22(+0.28%) |
Jul 26, 2021 | 76.73 | 78.25 | 76.37 | 78.17 | 303,585 | +1.15(+1.50%) |
Jul 23, 2021 | 77.33 | 77.88 | 76.75 | 77.01 | 301,468 | +0.07(+0.09%) |
Jul 22, 2021 | 76.54 | 77.64 | 75.80 | 76.94 | 622,832 | -0.20(-0.26%) |
Jul 21, 2021 | 74.73 | 77.24 | 74.67 | 77.14 | 619,880 | +3.46(+4.70%) |
Jul 20, 2021 | 71.59 | 74.19 | 70.70 | 73.68 | 868,891 | +2.09(+2.92%) |
Jul 19, 2021 | 72.64 | 73.98 | 70.99 | 71.59 | 740,752 | -3.49(-4.65%) |
Jul 16, 2021 | 78.07 | 78.23 | 74.45 | 75.08 | 479,592 | -2.04(-2.64%) |
Jul 15, 2021 | 76.77 | 77.43 | 76.13 | 77.12 | 367,925 | -0.05(-0.06%) |
Jul 14, 2021 | 77.37 | 78.24 | 76.22 | 77.17 | 383,524 | +0.35(+0.45%) |
Jul 13, 2021 | 78.09 | 78.33 | 76.74 | 76.82 | 338,398 | -1.79(-2.28%) |
Jul 12, 2021 | 78.24 | 79.44 | 77.86 | 78.61 | 380,732 | -0.37(-0.47%) |
Jul 09, 2021 | 77.53 | 79.09 | 76.87 | 78.98 | 330,499 | +2.61(+3.42%) |
Jul 08, 2021 | 75.62 | 77.74 | 74.74 | 76.37 | 446,283 | -0.81(-1.04%) |
Jul 07, 2021 | 77.26 | 78.26 | 75.44 | 77.17 | 476,607 | -0.61(-0.78%) |
Jul 06, 2021 | 79.02 | 79.15 | 76.68 | 77.78 | 443,268 | -1.00(-1.27%) |
Jul 02, 2021 | 78.52 | 78.96 | 78.14 | 78.78 | 366,494 | +0.66(+0.84%) |
Jul 01, 2021 | 77.54 | 78.83 | 77.54 | 78.13 | 418,861 | +0.94(+1.22%) |
Jun 30, 2021 | 76.17 | 77.32 | 76.05 | 77.18 | 628,627 | +0.94(+1.24%) |
Jun 29, 2021 | 77.32 | 77.74 | 76.10 | 76.24 | 474,666 | -0.93(-1.21%) |
Jun 28, 2021 | 80.25 | 80.48 | 75.87 | 77.17 | 1,187,656 | -3.44(-4.27%) |
Jun 25, 2021 | 80.73 | 81.64 | 79.50 | 80.61 | 823,122 | -0.14(-0.17%) |
Jun 24, 2021 | 82.10 | 82.41 | 79.89 | 80.75 | 477,050 | -0.65(-0.79%) |
Jun 23, 2021 | 81.35 | 82.03 | 81.09 | 81.40 | 418,982 | -0.18(-0.22%) |
Jun 22, 2021 | 81.96 | 82.49 | 81.04 | 81.58 | 344,807 | -0.75(-0.91%) |
Jun 21, 2021 | 80.03 | 82.34 | 79.66 | 82.32 | 489,417 | +2.77(+3.49%) |
Jun 18, 2021 | 81.26 | 81.63 | 78.92 | 79.55 | 1,131,986 | -2.59(-3.16%) |
Jun 17, 2021 | 83.04 | 84.12 | 82.13 | 82.14 | 1,060,582 | -0.66(-0.79%) |
Jun 16, 2021 | 81.60 | 83.38 | 81.28 | 82.80 | 824,715 | +1.28(+1.57%) |
Jun 15, 2021 | 81.73 | 82.30 | 80.80 | 81.52 | 722,463 | -0.27(-0.33%) |
Jun 14, 2021 | 81.77 | 82.16 | 81.25 | 81.78 | 368,268 | +0.41(+0.50%) |
Jun 11, 2021 | 80.27 | 81.51 | 79.75 | 81.38 | 947,706 | +0.96(+1.20%) |
Jun 10, 2021 | 80.55 | 81.15 | 79.69 | 80.41 | 687,190 | -0.15(-0.19%) |
Jun 09, 2021 | 82.82 | 82.82 | 80.39 | 80.56 | 615,346 | -1.74(-2.11%) |
Jun 08, 2021 | 79.66 | 82.41 | 78.86 | 82.30 | 610,651 | +3.53(+4.48%) |
Jun 07, 2021 | 78.70 | 79.18 | 78.33 | 78.77 | 385,231 | +0.24(+0.30%) |
Jun 04, 2021 | 78.69 | 79.40 | 77.92 | 78.53 | 311,159 | +0.45(+0.57%) |
Jun 03, 2021 | 78.09 | 78.34 | 76.81 | 78.09 | 346,943 | -0.77(-0.97%) |
Jun 02, 2021 | 79.79 | 79.87 | 78.46 | 78.85 | 454,402 | -0.62(-0.78%) |
Jun 01, 2021 | 78.73 | 79.74 | 78.61 | 79.47 | 489,332 | +1.85(+2.38%) |
May 28, 2021 | 78.18 | 78.36 | 76.93 | 77.62 | 278,624 | -0.45(-0.57%) |
May 27, 2021 | 78.59 | 78.83 | 77.22 | 78.07 | 488,274 | +0.07(+0.09%) |
May 26, 2021 | 77.05 | 78.27 | 76.91 | 78.00 | 690,797 | +1.44(+1.88%) |
May 25, 2021 | 76.98 | 78.27 | 76.45 | 76.56 | 597,126 | +0.11(+0.14%) |
May 24, 2021 | 77.22 | 77.30 | 75.97 | 76.45 | 402,060 | +0.32(+0.42%) |
May 21, 2021 | 76.43 | 76.81 | 75.80 | 76.13 | 374,417 | +0.36(+0.47%) |
May 20, 2021 | 75.84 | 75.95 | 74.61 | 75.77 | 451,892 | -0.07(-0.09%) |
May 19, 2021 | 74.80 | 76.27 | 74.56 | 75.84 | 345,154 | -0.74(-0.96%) |
May 18, 2021 | 77.54 | 78.92 | 76.55 | 76.58 | 503,927 | -0.79(-1.02%) |
May 17, 2021 | 78.28 | 78.28 | 75.99 | 77.36 | 465,337 | -1.40(-1.78%) |
May 14, 2021 | 76.90 | 79.41 | 76.74 | 78.76 | 477,765 | +2.71(+3.57%) |
May 13, 2021 | 75.14 | 76.75 | 74.89 | 76.05 | 383,945 | +1.15(+1.54%) |
May 12, 2021 | 77.37 | 77.97 | 74.72 | 74.89 | 408,059 | -3.05(-3.92%) |
May 11, 2021 | 76.49 | 78.22 | 76.30 | 77.95 | 378,905 | -0.34(-0.43%) |
May 10, 2021 | 79.63 | 79.65 | 77.82 | 78.28 | 385,121 | -1.71(-2.14%) |
May 07, 2021 | 78.34 | 80.30 | 78.17 | 79.99 | 297,093 | +1.59(+2.03%) |
May 06, 2021 | 79.50 | 79.73 | 76.31 | 78.40 | 456,658 | -1.13(-1.42%) |
May 05, 2021 | 79.07 | 82.40 | 77.54 | 79.54 | 1,043,044 | -0.67(-0.83%) |
May 04, 2021 | 80.98 | 80.99 | 78.23 | 80.20 | 572,737 | -1.27(-1.56%) |