Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.15 | 83.39 | 81.15 | 82.82 | 423,862 | +1.08(+1.32%) |
Jul 29, 2021 | 80.28 | 82.07 | 79.89 | 81.75 | 272,433 | +2.04(+2.55%) |
Jul 28, 2021 | 78.54 | 80.03 | 78.25 | 79.71 | 336,903 | +0.95(+1.20%) |
Jul 27, 2021 | 74.86 | 79.85 | 74.86 | 78.76 | 455,059 | +5.71(+7.82%) |
Jul 26, 2021 | 72.91 | 73.21 | 71.64 | 73.05 | 198,651 | -0.12(-0.16%) |
Jul 23, 2021 | 72.49 | 73.39 | 71.81 | 73.17 | 214,173 | +1.03(+1.42%) |
Jul 22, 2021 | 72.50 | 72.50 | 71.47 | 72.14 | 170,209 | -0.41(-0.56%) |
Jul 21, 2021 | 72.79 | 73.38 | 71.91 | 72.55 | 223,083 | +0.12(+0.17%) |
Jul 20, 2021 | 71.03 | 73.48 | 71.03 | 72.43 | 275,982 | +1.84(+2.60%) |
Jul 19, 2021 | 70.93 | 71.95 | 69.90 | 70.60 | 154,632 | -1.66(-2.29%) |
Jul 16, 2021 | 73.30 | 73.47 | 72.20 | 72.25 | 155,944 | -0.25(-0.34%) |
Jul 15, 2021 | 72.13 | 72.98 | 71.89 | 72.50 | 153,968 | +0.29(+0.40%) |
Jul 14, 2021 | 71.82 | 72.49 | 71.42 | 72.21 | 177,550 | +0.85(+1.19%) |
Jul 13, 2021 | 71.83 | 72.19 | 71.16 | 71.36 | 189,347 | -0.42(-0.58%) |
Jul 12, 2021 | 70.31 | 71.94 | 70.26 | 71.78 | 310,881 | +0.92(+1.30%) |
Jul 09, 2021 | 71.20 | 71.50 | 70.80 | 70.87 | 410,191 | +0.51(+0.72%) |
Jul 08, 2021 | 69.65 | 71.50 | 69.30 | 70.36 | 166,208 | -0.40(-0.56%) |
Jul 07, 2021 | 70.99 | 71.68 | 70.19 | 70.76 | 186,280 | -0.39(-0.55%) |
Jul 06, 2021 | 72.32 | 72.54 | 70.34 | 71.15 | 136,800 | -1.51(-2.07%) |
Jul 02, 2021 | 72.62 | 72.87 | 71.78 | 72.65 | 137,803 | +0.06(+0.08%) |
Jul 01, 2021 | 72.97 | 72.97 | 72.25 | 72.59 | 223,581 | +0.25(+0.34%) |
Jun 30, 2021 | 73.23 | 73.63 | 72.06 | 72.34 | 164,941 | -1.31(-1.78%) |
Jun 29, 2021 | 73.36 | 74.00 | 73.12 | 73.65 | 151,788 | +0.43(+0.59%) |
Jun 28, 2021 | 74.09 | 74.09 | 72.43 | 73.22 | 201,987 | -1.03(-1.38%) |
Jun 25, 2021 | 73.36 | 74.59 | 72.72 | 74.25 | 665,375 | +1.13(+1.54%) |
Jun 24, 2021 | 72.59 | 73.35 | 72.15 | 73.12 | 126,861 | +1.14(+1.58%) |
Jun 23, 2021 | 72.14 | 72.37 | 71.53 | 71.98 | 158,784 | -0.16(-0.22%) |
Jun 22, 2021 | 71.64 | 72.46 | 71.00 | 72.14 | 119,377 | +0.10(+0.14%) |
Jun 21, 2021 | 70.89 | 72.47 | 70.58 | 72.04 | 190,477 | +1.79(+2.54%) |
Jun 18, 2021 | 70.69 | 71.25 | 70.07 | 70.26 | 285,586 | -1.53(-2.13%) |
Jun 17, 2021 | 72.37 | 72.46 | 71.08 | 71.78 | 127,319 | -0.79(-1.09%) |
Jun 16, 2021 | 73.62 | 73.62 | 72.14 | 72.57 | 158,449 | -1.18(-1.60%) |
Jun 15, 2021 | 72.95 | 73.92 | 72.40 | 73.75 | 206,680 | +0.99(+1.36%) |
Jun 14, 2021 | 73.86 | 73.86 | 72.46 | 72.76 | 179,769 | -1.03(-1.39%) |
Jun 11, 2021 | 72.43 | 73.79 | 72.43 | 73.79 | 252,299 | +1.63(+2.25%) |
Jun 10, 2021 | 72.75 | 72.80 | 72.02 | 72.16 | 177,895 | -0.39(-0.54%) |
Jun 09, 2021 | 74.06 | 74.06 | 72.43 | 72.55 | 137,450 | -1.11(-1.50%) |
Jun 08, 2021 | 73.19 | 74.06 | 72.74 | 73.66 | 242,966 | +0.92(+1.26%) |
Jun 07, 2021 | 72.51 | 73.11 | 72.51 | 72.74 | 267,272 | -0.29(-0.40%) |
Jun 04, 2021 | 73.48 | 73.98 | 72.87 | 73.03 | 277,254 | -0.05(-0.07%) |
Jun 03, 2021 | 72.59 | 73.33 | 72.16 | 73.08 | 453,080 | +0.14(+0.19%) |
Jun 02, 2021 | 74.99 | 75.06 | 71.28 | 72.94 | 436,845 | -1.91(-2.55%) |
Jun 01, 2021 | 75.92 | 75.92 | 74.62 | 74.85 | 219,597 | -0.35(-0.46%) |
May 28, 2021 | 77.02 | 77.15 | 75.12 | 75.20 | 257,097 | -1.32(-1.72%) |
May 27, 2021 | 77.58 | 77.99 | 76.51 | 76.52 | 312,050 | -0.86(-1.11%) |
May 26, 2021 | 77.76 | 77.97 | 76.66 | 77.37 | 291,867 | -0.26(-0.33%) |
May 25, 2021 | 78.63 | 79.30 | 77.55 | 77.63 | 188,150 | -0.81(-1.03%) |
May 24, 2021 | 77.52 | 78.69 | 76.91 | 78.44 | 256,871 | +1.28(+1.66%) |
May 21, 2021 | 78.57 | 78.57 | 76.70 | 77.16 | 201,413 | -0.49(-0.63%) |
May 20, 2021 | 76.48 | 78.59 | 75.88 | 77.65 | 230,914 | +0.40(+0.52%) |
May 19, 2021 | 75.99 | 77.32 | 75.48 | 77.25 | 153,863 | -0.81(-1.04%) |
May 18, 2021 | 79.06 | 79.17 | 77.98 | 78.06 | 147,080 | -1.55(-1.94%) |
May 17, 2021 | 79.27 | 79.78 | 78.39 | 79.61 | 115,013 | -0.48(-0.60%) |
May 14, 2021 | 79.45 | 80.16 | 78.92 | 80.09 | 106,711 | +1.20(+1.52%) |
May 13, 2021 | 76.27 | 79.64 | 76.27 | 78.89 | 251,226 | +2.94(+3.88%) |
May 12, 2021 | 76.79 | 77.30 | 75.74 | 75.95 | 168,768 | -1.40(-1.81%) |
May 11, 2021 | 77.72 | 78.55 | 76.92 | 77.34 | 130,623 | -1.96(-2.47%) |
May 10, 2021 | 81.55 | 81.76 | 79.26 | 79.30 | 150,369 | -2.28(-2.79%) |
May 07, 2021 | 80.15 | 81.75 | 79.63 | 81.58 | 176,026 | +1.98(+2.48%) |
May 06, 2021 | 79.05 | 79.63 | 78.12 | 79.60 | 193,762 | +0.71(+0.90%) |
May 05, 2021 | 79.05 | 79.36 | 77.51 | 78.89 | 162,955 | +0.04(+0.05%) |
May 04, 2021 | 78.83 | 79.55 | 78.03 | 78.85 | 204,564 | -0.50(-0.63%) |