Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.10 | 75.57 | 74.10 | 75.51 | 638,239 | +0.98(+1.31%) |
Jul 29, 2021 | 74.34 | 75.35 | 73.48 | 74.53 | 327,275 | +1.22(+1.66%) |
Jul 28, 2021 | 74.26 | 74.38 | 72.32 | 73.32 | 421,180 | -0.99(-1.33%) |
Jul 27, 2021 | 73.03 | 74.47 | 72.50 | 74.31 | 635,778 | +0.79(+1.07%) |
Jul 26, 2021 | 73.39 | 73.81 | 72.62 | 73.52 | 362,042 | +0.40(+0.55%) |
Jul 23, 2021 | 73.41 | 73.60 | 72.48 | 73.12 | 311,966 | +0.47(+0.65%) |
Jul 22, 2021 | 74.09 | 74.09 | 72.40 | 72.64 | 304,132 | -1.27(-1.72%) |
Jul 21, 2021 | 73.05 | 73.95 | 72.66 | 73.92 | 662,264 | +1.63(+2.26%) |
Jul 20, 2021 | 71.54 | 73.22 | 71.09 | 72.28 | 789,488 | +1.05(+1.48%) |
Jul 19, 2021 | 70.87 | 72.31 | 69.61 | 71.23 | 526,098 | -0.79(-1.09%) |
Jul 16, 2021 | 74.05 | 74.61 | 71.89 | 72.02 | 475,527 | -1.95(-2.63%) |
Jul 15, 2021 | 73.94 | 74.80 | 73.31 | 73.96 | 185,043 | -0.59(-0.79%) |
Jul 14, 2021 | 75.09 | 76.10 | 74.00 | 74.55 | 328,858 | -0.45(-0.60%) |
Jul 13, 2021 | 76.21 | 76.56 | 74.96 | 75.00 | 288,795 | -1.66(-2.17%) |
Jul 12, 2021 | 75.83 | 76.72 | 75.04 | 76.66 | 353,715 | +0.36(+0.47%) |
Jul 09, 2021 | 75.53 | 76.65 | 75.09 | 76.30 | 325,646 | +2.32(+3.13%) |
Jul 08, 2021 | 73.66 | 74.99 | 72.74 | 73.98 | 329,058 | -1.23(-1.63%) |
Jul 07, 2021 | 74.04 | 75.46 | 74.04 | 75.21 | 330,647 | +0.95(+1.28%) |
Jul 06, 2021 | 75.59 | 75.75 | 73.14 | 74.26 | 537,780 | -1.82(-2.40%) |
Jul 02, 2021 | 76.25 | 76.62 | 75.19 | 76.08 | 330,506 | -0.19(-0.25%) |
Jul 01, 2021 | 77.27 | 77.52 | 76.10 | 76.27 | 487,044 | -0.28(-0.36%) |
Jun 30, 2021 | 74.38 | 76.91 | 74.38 | 76.55 | 1,182,168 | +1.77(+2.36%) |
Jun 29, 2021 | 76.25 | 76.66 | 74.53 | 74.78 | 438,516 | -0.67(-0.89%) |
Jun 28, 2021 | 76.89 | 76.89 | 75.10 | 75.45 | 466,807 | -1.23(-1.61%) |
Jun 25, 2021 | 76.98 | 77.79 | 76.40 | 76.69 | 749,499 | +0.02(+0.02%) |
Jun 24, 2021 | 76.44 | 77.03 | 75.56 | 76.67 | 373,340 | +0.96(+1.27%) |
Jun 23, 2021 | 76.86 | 76.86 | 75.16 | 75.71 | 623,540 | -0.61(-0.80%) |
Jun 22, 2021 | 76.81 | 76.81 | 75.18 | 76.32 | 579,740 | -0.70(-0.91%) |
Jun 21, 2021 | 75.83 | 77.41 | 75.33 | 77.02 | 409,012 | +2.31(+3.09%) |
Jun 18, 2021 | 73.72 | 75.47 | 73.30 | 74.71 | 889,465 | -0.30(-0.41%) |
Jun 17, 2021 | 76.78 | 76.95 | 72.97 | 75.02 | 896,940 | -2.25(-2.91%) |
Jun 16, 2021 | 77.87 | 78.15 | 76.63 | 77.27 | 520,119 | -1.07(-1.37%) |
Jun 15, 2021 | 78.54 | 79.05 | 77.52 | 78.34 | 899,476 | -0.37(-0.47%) |
Jun 14, 2021 | 80.25 | 80.25 | 78.08 | 78.71 | 488,352 | -1.78(-2.21%) |
Jun 11, 2021 | 81.42 | 81.86 | 79.83 | 80.49 | 410,735 | -0.36(-0.45%) |
Jun 10, 2021 | 83.69 | 83.69 | 80.65 | 80.85 | 484,127 | -2.17(-2.61%) |
Jun 09, 2021 | 83.49 | 83.73 | 82.50 | 83.02 | 454,858 | -0.95(-1.13%) |
Jun 08, 2021 | 82.46 | 84.16 | 81.46 | 83.97 | 435,846 | +1.41(+1.70%) |
Jun 07, 2021 | 84.35 | 84.36 | 82.32 | 82.56 | 620,208 | -1.80(-2.14%) |
Jun 04, 2021 | 84.12 | 84.80 | 83.52 | 84.36 | 351,398 | +0.71(+0.85%) |
Jun 03, 2021 | 83.45 | 83.68 | 81.56 | 83.65 | 647,716 | -0.23(-0.27%) |
Jun 02, 2021 | 84.94 | 84.94 | 83.11 | 83.88 | 431,759 | -1.05(-1.24%) |
Jun 01, 2021 | 84.91 | 85.47 | 83.98 | 84.93 | 596,644 | +0.92(+1.10%) |
May 28, 2021 | 83.89 | 84.05 | 82.81 | 84.01 | 329,022 | +0.38(+0.45%) |
May 27, 2021 | 82.70 | 83.68 | 81.82 | 83.63 | 508,414 | +1.94(+2.37%) |
May 26, 2021 | 81.45 | 81.88 | 80.89 | 81.70 | 390,750 | +0.27(+0.33%) |
May 25, 2021 | 81.72 | 82.68 | 81.10 | 81.43 | 553,143 | -0.39(-0.48%) |
May 24, 2021 | 82.92 | 83.13 | 81.45 | 81.82 | 646,573 | -0.68(-0.83%) |
May 21, 2021 | 82.44 | 83.47 | 81.87 | 82.50 | 274,420 | +0.90(+1.11%) |
May 20, 2021 | 81.74 | 82.30 | 80.84 | 81.60 | 408,768 | -0.39(-0.48%) |
May 19, 2021 | 82.00 | 82.52 | 80.46 | 81.99 | 449,536 | -1.44(-1.72%) |
May 18, 2021 | 85.49 | 85.76 | 83.38 | 83.43 | 521,389 | -1.68(-1.98%) |
May 17, 2021 | 84.02 | 85.23 | 82.89 | 85.11 | 264,649 | +0.73(+0.86%) |
May 14, 2021 | 84.12 | 84.84 | 83.84 | 84.38 | 316,735 | +0.26(+0.30%) |
May 13, 2021 | 81.67 | 84.57 | 81.67 | 84.13 | 366,883 | +2.41(+2.95%) |
May 12, 2021 | 85.04 | 85.84 | 81.65 | 81.72 | 428,983 | -3.28(-3.86%) |
May 11, 2021 | 83.41 | 85.23 | 82.65 | 85.00 | 509,765 | +0.08(+0.09%) |
May 10, 2021 | 87.21 | 87.45 | 84.91 | 84.92 | 578,033 | -1.52(-1.76%) |
May 07, 2021 | 84.99 | 86.59 | 84.16 | 86.45 | 437,767 | +0.83(+0.97%) |
May 06, 2021 | 84.39 | 85.63 | 83.27 | 85.61 | 519,424 | +0.97(+1.14%) |
May 05, 2021 | 84.15 | 85.17 | 82.50 | 84.65 | 634,847 | +1.35(+1.63%) |
May 04, 2021 | 80.72 | 83.46 | 79.68 | 83.30 | 782,822 | +2.40(+2.97%) |