Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.13 | 74.39 | 73.01 | 74.03 | 1,248,214 | +0.54(+0.73%) |
Jul 29, 2021 | 73.43 | 74.02 | 73.10 | 73.49 | 1,053,108 | +0.74(+1.02%) |
Jul 28, 2021 | 72.61 | 73.12 | 71.69 | 72.74 | 880,626 | +0.23(+0.32%) |
Jul 27, 2021 | 72.64 | 72.79 | 71.53 | 72.51 | 1,280,396 | -0.55(-0.75%) |
Jul 26, 2021 | 72.61 | 73.92 | 72.32 | 73.06 | 1,227,497 | +0.77(+1.07%) |
Jul 23, 2021 | 72.26 | 72.57 | 71.66 | 72.29 | 1,640,310 | +0.55(+0.76%) |
Jul 22, 2021 | 73.10 | 73.43 | 70.69 | 71.74 | 4,310,638 | -1.09(-1.49%) |
Jul 21, 2021 | 73.17 | 73.47 | 72.34 | 72.83 | 1,583,611 | +0.06(+0.08%) |
Jul 20, 2021 | 72.28 | 73.57 | 72.03 | 72.77 | 1,551,441 | +0.87(+1.22%) |
Jul 19, 2021 | 70.54 | 71.92 | 70.28 | 71.90 | 1,781,153 | -0.07(-0.09%) |
Jul 16, 2021 | 73.83 | 74.09 | 71.91 | 71.96 | 1,109,930 | -1.67(-2.27%) |
Jul 15, 2021 | 73.86 | 74.54 | 72.91 | 73.64 | 1,844,641 | -0.62(-0.84%) |
Jul 14, 2021 | 75.34 | 75.60 | 73.72 | 74.26 | 1,262,186 | -0.33(-0.44%) |
Jul 13, 2021 | 76.07 | 76.11 | 74.38 | 74.59 | 1,038,520 | -1.90(-2.48%) |
Jul 12, 2021 | 76.74 | 77.34 | 76.40 | 76.48 | 1,066,454 | -0.32(-0.41%) |
Jul 09, 2021 | 76.51 | 77.20 | 76.27 | 76.80 | 1,177,630 | +0.89(+1.18%) |
Jul 08, 2021 | 74.86 | 76.30 | 74.37 | 75.91 | 1,311,513 | -0.38(-0.50%) |
Jul 07, 2021 | 76.07 | 76.92 | 75.39 | 76.29 | 1,544,462 | +0.59(+0.78%) |
Jul 06, 2021 | 76.52 | 76.90 | 75.11 | 75.70 | 1,368,733 | -1.03(-1.34%) |
Jul 02, 2021 | 76.24 | 76.78 | 75.62 | 76.72 | 1,223,902 | +0.95(+1.26%) |
Jul 01, 2021 | 76.03 | 76.13 | 75.29 | 75.77 | 1,162,843 | +0.13(+0.17%) |
Jun 30, 2021 | 76.73 | 76.73 | 75.42 | 75.64 | 1,828,323 | -1.12(-1.46%) |
Jun 29, 2021 | 76.55 | 77.14 | 76.36 | 76.76 | 1,150,309 | +0.53(+0.69%) |
Jun 28, 2021 | 76.16 | 76.65 | 75.91 | 76.23 | 1,435,619 | +0.02(+0.02%) |
Jun 25, 2021 | 76.35 | 76.41 | 75.17 | 76.21 | 2,743,770 | +1.34(+1.79%) |
Jun 24, 2021 | 75.18 | 75.21 | 74.25 | 74.87 | 1,625,155 | +0.36(+0.48%) |
Jun 23, 2021 | 74.55 | 75.46 | 74.30 | 74.51 | 1,209,844 | -0.14(-0.19%) |
Jun 22, 2021 | 73.09 | 74.85 | 72.51 | 74.65 | 2,308,501 | +1.22(+1.66%) |
Jun 21, 2021 | 72.71 | 74.05 | 72.53 | 73.43 | 1,835,665 | +1.17(+1.62%) |
Jun 18, 2021 | 74.78 | 74.88 | 71.76 | 72.26 | 4,821,567 | -3.06(-4.06%) |
Jun 17, 2021 | 76.56 | 77.04 | 74.23 | 75.32 | 2,684,722 | -1.17(-1.53%) |
Jun 16, 2021 | 77.10 | 77.81 | 76.33 | 76.49 | 1,974,794 | -0.72(-0.93%) |
Jun 15, 2021 | 76.45 | 77.55 | 76.17 | 77.21 | 1,672,418 | +0.49(+0.64%) |
Jun 14, 2021 | 76.94 | 76.94 | 76.25 | 76.72 | 1,247,218 | -0.35(-0.46%) |
Jun 11, 2021 | 76.87 | 77.44 | 76.55 | 77.07 | 1,629,230 | -0.24(-0.31%) |
Jun 10, 2021 | 77.17 | 77.83 | 77.10 | 77.31 | 2,323,834 | +1.50(+1.98%) |
Jun 09, 2021 | 76.07 | 76.07 | 75.26 | 75.82 | 1,447,463 | +0.15(+0.20%) |
Jun 08, 2021 | 75.22 | 75.94 | 74.80 | 75.67 | 1,960,341 | +0.76(+1.01%) |
Jun 07, 2021 | 74.65 | 75.46 | 74.47 | 74.91 | 1,821,196 | +0.27(+0.36%) |
Jun 04, 2021 | 71.94 | 74.66 | 71.71 | 74.64 | 2,752,796 | +1.90(+2.62%) |
Jun 03, 2021 | 70.95 | 74.37 | 70.83 | 72.74 | 4,398,391 | +1.50(+2.10%) |
Jun 02, 2021 | 70.79 | 71.39 | 70.38 | 71.24 | 3,207,017 | +0.32(+0.46%) |
Jun 01, 2021 | 71.25 | 71.54 | 70.40 | 70.92 | 2,856,716 | -0.61(-0.85%) |
May 28, 2021 | 72.77 | 73.03 | 71.25 | 71.53 | 1,675,303 | -1.49(-2.04%) |
May 27, 2021 | 73.96 | 74.57 | 72.40 | 73.01 | 3,006,755 | -0.43(-0.58%) |
May 26, 2021 | 72.44 | 73.46 | 72.38 | 73.44 | 1,310,175 | +1.14(+1.57%) |
May 25, 2021 | 73.48 | 73.66 | 72.23 | 72.30 | 1,115,539 | -0.72(-0.99%) |
May 24, 2021 | 72.99 | 73.79 | 72.75 | 73.02 | 1,363,279 | +0.67(+0.92%) |
May 21, 2021 | 72.27 | 73.01 | 71.90 | 72.36 | 1,151,998 | +0.72(+1.01%) |
May 20, 2021 | 71.83 | 72.71 | 71.13 | 71.64 | 1,809,912 | -0.20(-0.28%) |
May 19, 2021 | 70.80 | 71.86 | 70.11 | 71.84 | 1,183,234 | +0.39(+0.54%) |
May 18, 2021 | 72.85 | 72.95 | 71.41 | 71.45 | 2,249,630 | -1.06(-1.47%) |
May 17, 2021 | 72.34 | 73.01 | 72.02 | 72.52 | 2,400,896 | -0.06(-0.08%) |
May 14, 2021 | 71.50 | 72.81 | 70.19 | 72.57 | 803,681 | +1.75(+2.47%) |
May 13, 2021 | 69.12 | 71.17 | 69.12 | 70.82 | 905,497 | +2.10(+3.05%) |
May 12, 2021 | 70.30 | 70.92 | 68.34 | 68.73 | 1,227,181 | -2.22(-3.13%) |
May 11, 2021 | 71.44 | 71.98 | 70.32 | 70.94 | 1,637,671 | -1.98(-2.71%) |
May 10, 2021 | 73.50 | 73.51 | 72.45 | 72.92 | 1,517,482 | -0.59(-0.80%) |
May 07, 2021 | 71.64 | 73.68 | 71.48 | 73.51 | 1,326,378 | +1.53(+2.12%) |
May 06, 2021 | 70.72 | 72.06 | 70.68 | 71.99 | 1,456,944 | +1.21(+1.70%) |
May 05, 2021 | 70.59 | 71.23 | 69.11 | 70.78 | 1,323,179 | +1.10(+1.57%) |
May 04, 2021 | 68.48 | 69.72 | 67.75 | 69.69 | 1,431,441 | +0.99(+1.44%) |