Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.56 | 79.22 | 78.14 | 78.24 | 1,007,845 | -0.33(-0.42%) |
Jul 29, 2021 | 78.63 | 78.96 | 78.13 | 78.57 | 769,707 | +0.07(+0.10%) |
Jul 28, 2021 | 79.24 | 79.34 | 77.97 | 78.50 | 790,504 | -0.75(-0.94%) |
Jul 27, 2021 | 77.68 | 79.45 | 77.21 | 79.24 | 796,739 | +1.62(+2.09%) |
Jul 26, 2021 | 77.49 | 77.85 | 77.02 | 77.62 | 698,432 | -0.13(-0.17%) |
Jul 23, 2021 | 76.87 | 77.78 | 76.68 | 77.75 | 592,085 | +0.84(+1.09%) |
Jul 22, 2021 | 76.72 | 77.16 | 76.35 | 76.91 | 788,500 | +0.18(+0.23%) |
Jul 21, 2021 | 78.26 | 78.30 | 76.71 | 76.73 | 1,298,186 | -1.57(-2.00%) |
Jul 20, 2021 | 78.40 | 79.35 | 78.07 | 78.30 | 1,017,924 | +0.00(+0.00%) |
Jul 19, 2021 | 79.32 | 79.75 | 77.36 | 78.30 | 1,577,772 | -1.01(-1.27%) |
Jul 16, 2021 | 78.51 | 79.68 | 78.23 | 79.31 | 867,251 | +0.92(+1.18%) |
Jul 15, 2021 | 77.40 | 78.57 | 77.31 | 78.38 | 1,568,500 | +0.79(+1.02%) |
Jul 14, 2021 | 76.90 | 77.98 | 76.48 | 77.59 | 762,821 | +0.55(+0.71%) |
Jul 13, 2021 | 77.22 | 77.77 | 76.70 | 77.04 | 931,178 | -0.23(-0.30%) |
Jul 12, 2021 | 76.19 | 77.53 | 76.03 | 77.27 | 1,097,141 | +0.90(+1.17%) |
Jul 09, 2021 | 76.82 | 76.98 | 75.96 | 76.38 | 1,388,614 | -0.13(-0.17%) |
Jul 08, 2021 | 76.54 | 77.10 | 76.24 | 76.51 | 1,146,828 | -0.24(-0.32%) |
Jul 07, 2021 | 75.75 | 76.94 | 75.37 | 76.75 | 1,091,914 | +0.86(+1.13%) |
Jul 06, 2021 | 75.12 | 75.95 | 74.57 | 75.89 | 1,030,052 | +0.65(+0.87%) |
Jul 02, 2021 | 75.24 | 75.32 | 74.78 | 75.24 | 894,400 | +0.00(+0.00%) |
Jul 01, 2021 | 74.64 | 75.67 | 74.45 | 75.24 | 1,094,339 | +0.62(+0.82%) |
Jun 30, 2021 | 74.56 | 74.93 | 73.98 | 74.63 | 1,469,399 | +0.12(+0.16%) |
Jun 29, 2021 | 76.12 | 76.28 | 74.11 | 74.51 | 1,962,487 | -1.87(-2.45%) |
Jun 28, 2021 | 76.39 | 77.01 | 76.13 | 76.38 | 1,341,581 | +0.17(+0.22%) |
Jun 25, 2021 | 75.64 | 76.25 | 75.52 | 76.21 | 1,874,748 | +0.46(+0.60%) |
Jun 24, 2021 | 76.23 | 76.31 | 75.38 | 75.75 | 1,768,634 | -0.41(-0.54%) |
Jun 23, 2021 | 76.91 | 77.02 | 76.03 | 76.16 | 1,898,159 | -0.77(-1.01%) |
Jun 22, 2021 | 77.45 | 77.93 | 76.93 | 76.94 | 1,594,203 | -0.81(-1.04%) |
Jun 21, 2021 | 76.78 | 78.01 | 76.65 | 77.75 | 1,258,367 | +1.19(+1.56%) |
Jun 18, 2021 | 77.98 | 78.30 | 76.39 | 76.56 | 3,169,583 | -2.22(-2.82%) |
Jun 17, 2021 | 78.20 | 79.27 | 77.89 | 78.78 | 1,620,571 | +0.54(+0.69%) |
Jun 16, 2021 | 79.69 | 80.47 | 78.09 | 78.23 | 2,236,046 | -2.08(-2.59%) |
Jun 15, 2021 | 80.08 | 80.91 | 79.62 | 80.31 | 2,183,515 | +0.28(+0.35%) |
Jun 14, 2021 | 79.91 | 80.22 | 79.35 | 80.03 | 1,316,277 | +0.05(+0.06%) |
Jun 11, 2021 | 79.91 | 80.02 | 79.47 | 79.99 | 1,545,273 | -0.06(-0.07%) |
Jun 10, 2021 | 79.51 | 80.43 | 79.43 | 80.04 | 1,590,987 | +0.46(+0.57%) |
Jun 09, 2021 | 79.20 | 79.76 | 78.97 | 79.59 | 1,281,794 | +0.57(+0.72%) |
Jun 08, 2021 | 79.72 | 80.03 | 78.68 | 79.02 | 1,499,808 | -0.77(-0.97%) |
Jun 07, 2021 | 79.98 | 80.10 | 79.62 | 79.79 | 1,551,964 | +0.00(+0.00%) |
Jun 04, 2021 | 79.70 | 79.87 | 79.32 | 79.79 | 1,891,903 | +0.53(+0.67%) |
Jun 03, 2021 | 78.61 | 79.53 | 78.43 | 79.26 | 1,206,177 | +0.31(+0.40%) |
Jun 02, 2021 | 78.08 | 79.34 | 77.70 | 78.95 | 1,425,307 | +0.96(+1.24%) |
Jun 01, 2021 | 78.33 | 78.38 | 77.45 | 77.99 | 1,933,451 | -0.02(-0.02%) |
May 28, 2021 | 77.82 | 78.23 | 77.67 | 78.00 | 1,552,018 | +0.49(+0.63%) |
May 27, 2021 | 77.86 | 77.98 | 77.35 | 77.51 | 2,327,321 | -0.25(-0.32%) |
May 26, 2021 | 77.61 | 78.11 | 77.30 | 77.76 | 1,296,019 | +0.20(+0.26%) |
May 25, 2021 | 78.43 | 78.45 | 77.11 | 77.56 | 1,379,539 | -0.87(-1.11%) |
May 24, 2021 | 79.06 | 79.48 | 78.37 | 78.43 | 2,135,045 | -0.42(-0.53%) |
May 21, 2021 | 78.33 | 78.89 | 78.07 | 78.85 | 3,561,209 | +0.57(+0.72%) |
May 20, 2021 | 78.16 | 78.92 | 78.10 | 78.28 | 1,502,827 | +0.27(+0.34%) |
May 19, 2021 | 77.70 | 78.11 | 77.06 | 78.01 | 1,351,342 | +0.26(+0.33%) |
May 18, 2021 | 77.10 | 78.07 | 76.98 | 77.75 | 1,925,785 | +0.49(+0.64%) |
May 17, 2021 | 77.64 | 78.20 | 77.17 | 77.26 | 1,030,420 | -0.28(-0.36%) |
May 14, 2021 | 77.56 | 78.49 | 77.48 | 77.54 | 820,131 | +0.18(+0.23%) |
May 13, 2021 | 76.16 | 77.66 | 76.06 | 77.36 | 1,035,661 | +1.00(+1.31%) |
May 12, 2021 | 77.47 | 77.72 | 76.25 | 76.36 | 1,343,062 | -0.89(-1.15%) |
May 11, 2021 | 79.52 | 79.74 | 76.44 | 77.25 | 2,045,562 | -2.27(-2.85%) |
May 10, 2021 | 78.95 | 80.39 | 78.89 | 79.52 | 1,061,769 | +0.80(+1.01%) |
May 07, 2021 | 78.75 | 79.67 | 78.57 | 78.73 | 1,294,349 | -0.16(-0.20%) |
May 06, 2021 | 78.44 | 78.98 | 78.07 | 78.88 | 1,047,672 | +0.74(+0.95%) |
May 05, 2021 | 78.20 | 78.86 | 77.33 | 78.14 | 980,091 | -0.78(-0.99%) |
May 04, 2021 | 79.01 | 79.26 | 78.41 | 78.92 | 1,168,375 | +0.03(+0.04%) |