Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.39 | 72.82 | 71.00 | 71.33 | 146,307 | -0.52(-0.72%) |
Jul 29, 2021 | 71.82 | 72.80 | 71.82 | 71.85 | 90,803 | +0.14(+0.20%) |
Jul 28, 2021 | 70.89 | 72.03 | 70.50 | 71.71 | 106,626 | +1.39(+1.98%) |
Jul 27, 2021 | 72.01 | 72.01 | 69.28 | 70.32 | 179,537 | -2.10(-2.90%) |
Jul 26, 2021 | 72.07 | 72.65 | 71.31 | 72.42 | 143,280 | +0.73(+1.02%) |
Jul 23, 2021 | 70.82 | 72.27 | 69.74 | 71.69 | 147,236 | +1.39(+1.98%) |
Jul 22, 2021 | 71.61 | 72.31 | 70.11 | 70.30 | 154,770 | -1.43(-1.99%) |
Jul 21, 2021 | 71.52 | 72.13 | 70.74 | 71.73 | 280,212 | +0.71(+1.00%) |
Jul 20, 2021 | 70.16 | 71.63 | 69.89 | 71.02 | 324,172 | +1.18(+1.69%) |
Jul 19, 2021 | 69.96 | 70.84 | 68.90 | 69.84 | 193,345 | -0.94(-1.33%) |
Jul 16, 2021 | 71.78 | 72.27 | 70.70 | 70.78 | 194,387 | -0.32(-0.45%) |
Jul 15, 2021 | 71.81 | 72.14 | 70.40 | 71.10 | 137,062 | -0.85(-1.18%) |
Jul 14, 2021 | 73.07 | 73.09 | 71.64 | 71.95 | 149,833 | -0.79(-1.09%) |
Jul 13, 2021 | 74.08 | 74.28 | 72.62 | 72.74 | 145,422 | -1.34(-1.81%) |
Jul 12, 2021 | 75.24 | 75.24 | 73.26 | 74.08 | 206,327 | -1.27(-1.69%) |
Jul 09, 2021 | 74.94 | 75.64 | 73.95 | 75.35 | 143,116 | +0.87(+1.17%) |
Jul 08, 2021 | 74.81 | 75.24 | 73.93 | 74.48 | 159,257 | -1.47(-1.94%) |
Jul 07, 2021 | 76.66 | 77.27 | 75.58 | 75.95 | 111,187 | -0.45(-0.59%) |
Jul 06, 2021 | 77.16 | 77.60 | 75.47 | 76.40 | 132,502 | -0.58(-0.75%) |
Jul 02, 2021 | 77.28 | 77.92 | 76.86 | 76.98 | 100,583 | -0.07(-0.09%) |
Jul 01, 2021 | 77.02 | 77.14 | 76.35 | 77.05 | 179,196 | +0.48(+0.63%) |
Jun 30, 2021 | 77.51 | 77.51 | 76.49 | 76.57 | 159,534 | -1.03(-1.33%) |
Jun 29, 2021 | 78.29 | 79.16 | 77.55 | 77.60 | 104,995 | -1.19(-1.51%) |
Jun 28, 2021 | 79.40 | 79.99 | 78.38 | 78.79 | 207,145 | -0.23(-0.29%) |
Jun 25, 2021 | 79.09 | 79.57 | 78.75 | 79.02 | 659,741 | +0.04(+0.05%) |
Jun 24, 2021 | 78.69 | 79.14 | 78.43 | 78.98 | 130,464 | +0.85(+1.09%) |
Jun 23, 2021 | 78.00 | 78.85 | 77.42 | 78.13 | 226,733 | +0.30(+0.39%) |
Jun 22, 2021 | 77.07 | 77.92 | 76.57 | 77.83 | 166,506 | +0.42(+0.54%) |
Jun 21, 2021 | 76.21 | 77.58 | 75.75 | 77.41 | 203,939 | +1.55(+2.04%) |
Jun 18, 2021 | 76.87 | 77.27 | 75.10 | 75.86 | 932,453 | -1.48(-1.91%) |
Jun 17, 2021 | 76.38 | 77.69 | 75.74 | 77.34 | 176,227 | +0.91(+1.19%) |
Jun 16, 2021 | 75.70 | 76.96 | 75.13 | 76.43 | 195,652 | +0.81(+1.07%) |
Jun 15, 2021 | 76.06 | 76.61 | 75.41 | 75.62 | 191,705 | -0.74(-0.97%) |
Jun 14, 2021 | 76.82 | 77.02 | 75.82 | 76.36 | 217,531 | -0.14(-0.18%) |
Jun 11, 2021 | 76.00 | 76.50 | 75.35 | 76.50 | 127,817 | +0.87(+1.15%) |
Jun 10, 2021 | 74.32 | 75.97 | 74.14 | 75.63 | 165,816 | +1.25(+1.68%) |
Jun 09, 2021 | 75.57 | 76.63 | 74.21 | 74.38 | 226,569 | -0.94(-1.25%) |
Jun 08, 2021 | 72.60 | 75.60 | 72.60 | 75.32 | 254,042 | +2.72(+3.75%) |
Jun 07, 2021 | 73.00 | 74.10 | 72.31 | 72.60 | 263,980 | -0.73(-1.00%) |
Jun 04, 2021 | 73.18 | 73.33 | 71.22 | 73.33 | 193,866 | +1.75(+2.44%) |
Jun 03, 2021 | 71.46 | 72.18 | 70.73 | 71.58 | 210,310 | -0.10(-0.14%) |
Jun 02, 2021 | 70.69 | 71.73 | 70.44 | 71.68 | 325,681 | +1.02(+1.44%) |
Jun 01, 2021 | 70.59 | 70.94 | 70.30 | 70.66 | 199,909 | -0.03(-0.04%) |
May 28, 2021 | 70.70 | 71.15 | 70.00 | 70.69 | 176,954 | +0.25(+0.35%) |
May 27, 2021 | 70.60 | 71.40 | 69.85 | 70.44 | 297,788 | -0.09(-0.13%) |
May 26, 2021 | 70.05 | 70.63 | 68.97 | 70.53 | 145,569 | +0.94(+1.35%) |
May 25, 2021 | 70.26 | 70.64 | 69.08 | 69.59 | 237,041 | -0.66(-0.94%) |
May 24, 2021 | 70.41 | 70.85 | 69.50 | 70.25 | 145,431 | -0.16(-0.23%) |
May 21, 2021 | 70.65 | 70.86 | 69.43 | 70.41 | 327,772 | +0.36(+0.51%) |
May 20, 2021 | 69.00 | 70.31 | 68.53 | 70.05 | 379,560 | +0.85(+1.23%) |
May 19, 2021 | 69.16 | 69.20 | 68.00 | 69.20 | 466,630 | -0.57(-0.82%) |
May 18, 2021 | 69.89 | 70.91 | 67.89 | 69.77 | 591,066 | +0.10(+0.14%) |
May 17, 2021 | 68.62 | 69.68 | 67.42 | 69.67 | 328,436 | +0.35(+0.50%) |
May 14, 2021 | 68.85 | 69.88 | 68.71 | 69.32 | 254,557 | +0.82(+1.20%) |
May 13, 2021 | 67.70 | 68.93 | 66.38 | 68.50 | 374,519 | +0.52(+0.76%) |
May 12, 2021 | 66.55 | 68.63 | 65.92 | 67.98 | 607,089 | +0.50(+0.74%) |
May 11, 2021 | 65.98 | 67.48 | 64.61 | 67.48 | 306,581 | +1.37(+2.07%) |
May 10, 2021 | 66.64 | 67.12 | 65.91 | 66.11 | 219,955 | -0.92(-1.37%) |
May 07, 2021 | 67.20 | 68.14 | 66.53 | 67.03 | 175,381 | -0.08(-0.12%) |
May 06, 2021 | 65.50 | 67.20 | 64.35 | 67.11 | 268,028 | +1.13(+1.71%) |
May 05, 2021 | 66.50 | 67.29 | 65.70 | 65.98 | 362,383 | -1.08(-1.61%) |
May 04, 2021 | 67.07 | 68.98 | 65.03 | 67.06 | 556,208 | -1.66(-2.42%) |