Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.61 | 77.39 | 75.63 | 76.66 | 235,581 | -0.30(-0.39%) |
Jul 29, 2021 | 75.06 | 76.97 | 74.27 | 76.96 | 101,430 | +2.48(+3.33%) |
Jul 28, 2021 | 74.94 | 75.65 | 73.70 | 74.48 | 83,316 | +0.06(+0.08%) |
Jul 27, 2021 | 74.23 | 74.91 | 73.62 | 74.42 | 89,156 | -0.65(-0.87%) |
Jul 26, 2021 | 75.60 | 76.50 | 74.92 | 75.07 | 106,936 | +0.06(+0.08%) |
Jul 23, 2021 | 75.35 | 75.89 | 74.51 | 75.01 | 142,461 | +0.34(+0.46%) |
Jul 22, 2021 | 71.48 | 75.79 | 71.48 | 74.67 | 208,480 | -0.38(-0.51%) |
Jul 21, 2021 | 74.28 | 75.35 | 71.30 | 75.05 | 154,282 | +2.07(+2.84%) |
Jul 20, 2021 | 71.24 | 75.12 | 71.24 | 72.98 | 160,987 | +2.08(+2.93%) |
Jul 19, 2021 | 69.92 | 71.94 | 69.87 | 70.90 | 293,876 | -2.05(-2.81%) |
Jul 16, 2021 | 74.07 | 74.07 | 72.74 | 72.95 | 189,234 | -1.01(-1.37%) |
Jul 15, 2021 | 72.65 | 74.34 | 71.86 | 73.96 | 75,098 | +0.71(+0.97%) |
Jul 14, 2021 | 73.31 | 74.48 | 72.11 | 73.25 | 132,247 | +0.00(+0.00%) |
Jul 13, 2021 | 73.95 | 74.30 | 71.78 | 73.25 | 93,255 | -0.94(-1.27%) |
Jul 12, 2021 | 73.55 | 76.21 | 72.72 | 74.19 | 82,918 | -0.27(-0.36%) |
Jul 09, 2021 | 72.76 | 75.12 | 71.41 | 74.46 | 125,937 | +3.01(+4.21%) |
Jul 08, 2021 | 70.01 | 72.27 | 69.02 | 71.45 | 189,186 | +0.48(+0.68%) |
Jul 07, 2021 | 71.00 | 72.41 | 70.54 | 70.97 | 119,473 | -0.60(-0.84%) |
Jul 06, 2021 | 73.63 | 73.63 | 71.20 | 71.57 | 87,770 | -2.09(-2.84%) |
Jul 02, 2021 | 75.03 | 75.85 | 73.17 | 73.66 | 84,254 | -1.01(-1.35%) |
Jul 01, 2021 | 74.78 | 75.22 | 74.00 | 74.67 | 54,087 | +0.42(+0.57%) |
Jun 30, 2021 | 74.10 | 75.56 | 73.74 | 74.25 | 105,932 | -0.26(-0.35%) |
Jun 29, 2021 | 75.99 | 77.27 | 74.02 | 74.51 | 46,366 | -0.81(-1.08%) |
Jun 28, 2021 | 77.65 | 77.88 | 74.39 | 75.32 | 128,985 | -2.05(-2.65%) |
Jun 25, 2021 | 77.66 | 79.48 | 76.91 | 77.37 | 1,071,686 | +0.23(+0.30%) |
Jun 24, 2021 | 77.02 | 77.32 | 75.32 | 77.14 | 73,232 | +0.67(+0.88%) |
Jun 23, 2021 | 76.36 | 77.37 | 75.37 | 76.47 | 149,596 | +0.60(+0.79%) |
Jun 22, 2021 | 75.51 | 76.17 | 73.18 | 75.87 | 109,071 | +0.26(+0.34%) |
Jun 21, 2021 | 73.60 | 76.66 | 73.59 | 75.61 | 150,363 | +2.98(+4.10%) |
Jun 18, 2021 | 75.45 | 75.99 | 72.62 | 72.63 | 346,082 | -3.77(-4.93%) |
Jun 17, 2021 | 80.91 | 82.15 | 74.77 | 76.40 | 182,959 | -4.36(-5.40%) |
Jun 16, 2021 | 78.72 | 81.17 | 77.34 | 80.76 | 96,247 | +1.46(+1.84%) |
Jun 15, 2021 | 77.82 | 79.58 | 76.73 | 79.30 | 221,040 | +1.20(+1.54%) |
Jun 14, 2021 | 81.74 | 82.83 | 78.05 | 78.10 | 190,041 | -3.74(-4.57%) |
Jun 11, 2021 | 81.45 | 82.27 | 80.93 | 81.84 | 130,271 | +0.97(+1.20%) |
Jun 10, 2021 | 83.13 | 83.62 | 80.72 | 80.87 | 86,328 | -1.33(-1.62%) |
Jun 09, 2021 | 85.25 | 85.25 | 82.15 | 82.20 | 114,353 | -3.51(-4.10%) |
Jun 08, 2021 | 84.56 | 86.00 | 83.60 | 85.71 | 100,876 | +0.63(+0.74%) |
Jun 07, 2021 | 83.51 | 85.76 | 80.69 | 85.08 | 83,933 | +1.61(+1.93%) |
Jun 04, 2021 | 85.46 | 85.84 | 82.89 | 83.47 | 61,628 | -1.90(-2.23%) |
Jun 03, 2021 | 84.04 | 85.51 | 83.46 | 85.37 | 133,564 | +0.72(+0.85%) |
Jun 02, 2021 | 84.87 | 85.15 | 83.61 | 84.65 | 110,401 | +0.18(+0.21%) |
Jun 01, 2021 | 85.00 | 85.38 | 83.19 | 84.47 | 133,464 | +0.72(+0.86%) |
May 28, 2021 | 84.27 | 84.27 | 82.14 | 83.75 | 87,252 | -0.36(-0.43%) |
May 27, 2021 | 84.00 | 85.31 | 83.74 | 84.11 | 77,057 | +0.85(+1.02%) |
May 26, 2021 | 81.10 | 83.54 | 80.34 | 83.26 | 112,604 | +2.48(+3.07%) |
May 25, 2021 | 82.29 | 83.85 | 80.57 | 80.78 | 142,752 | -1.44(-1.75%) |
May 24, 2021 | 81.90 | 83.21 | 79.40 | 82.22 | 97,176 | +0.48(+0.59%) |
May 21, 2021 | 82.41 | 83.50 | 79.82 | 81.74 | 72,954 | +0.46(+0.57%) |
May 20, 2021 | 81.52 | 82.13 | 78.62 | 81.28 | 77,808 | -0.60(-0.73%) |
May 19, 2021 | 80.26 | 81.93 | 78.09 | 81.88 | 99,630 | +0.25(+0.31%) |
May 18, 2021 | 85.34 | 87.47 | 81.53 | 81.63 | 127,164 | -3.47(-4.08%) |
May 17, 2021 | 85.39 | 85.59 | 83.64 | 85.10 | 101,619 | -0.90(-1.05%) |
May 14, 2021 | 83.77 | 86.65 | 83.06 | 86.00 | 119,200 | +2.74(+3.29%) |
May 13, 2021 | 81.44 | 84.50 | 80.00 | 83.26 | 110,698 | +2.26(+2.79%) |
May 12, 2021 | 86.75 | 87.92 | 80.46 | 81.00 | 165,793 | -5.29(-6.13%) |
May 11, 2021 | 86.81 | 87.96 | 84.64 | 86.29 | 89,621 | -0.96(-1.10%) |
May 10, 2021 | 90.50 | 91.68 | 87.16 | 87.25 | 112,663 | -3.64(-4.00%) |
May 07, 2021 | 89.32 | 91.12 | 89.32 | 90.89 | 156,751 | +0.17(+0.19%) |
May 06, 2021 | 89.99 | 90.73 | 88.15 | 90.72 | 234,256 | +0.92(+1.02%) |
May 05, 2021 | 88.17 | 90.64 | 87.67 | 89.80 | 104,004 | +0.53(+0.59%) |
May 04, 2021 | 87.32 | 89.47 | 86.90 | 89.27 | 167,989 | +1.29(+1.47%) |