Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.90 | 82.06 | 78.00 | 78.64 | 1,731,958 | -2.42(-2.99%) |
Jul 29, 2021 | 77.83 | 82.54 | 77.55 | 81.06 | 1,833,007 | +3.57(+4.61%) |
Jul 28, 2021 | 77.26 | 78.82 | 74.96 | 77.49 | 1,310,338 | +1.33(+1.75%) |
Jul 27, 2021 | 76.46 | 77.12 | 75.25 | 76.16 | 1,029,805 | -0.93(-1.21%) |
Jul 26, 2021 | 75.77 | 78.07 | 74.52 | 77.09 | 824,217 | +1.60(+2.11%) |
Jul 23, 2021 | 74.73 | 76.01 | 73.56 | 75.50 | 961,190 | +1.64(+2.23%) |
Jul 22, 2021 | 72.77 | 74.70 | 71.53 | 73.85 | 1,357,847 | +0.53(+0.73%) |
Jul 21, 2021 | 70.45 | 75.11 | 70.45 | 73.32 | 1,903,833 | +3.42(+4.89%) |
Jul 20, 2021 | 65.94 | 70.93 | 64.87 | 69.90 | 1,786,165 | +4.59(+7.03%) |
Jul 19, 2021 | 64.43 | 66.35 | 62.58 | 65.31 | 2,665,767 | -2.42(-3.58%) |
Jul 16, 2021 | 70.66 | 71.43 | 67.43 | 67.73 | 2,147,071 | -2.19(-3.13%) |
Jul 15, 2021 | 67.49 | 70.36 | 67.49 | 69.92 | 1,446,292 | +1.77(+2.59%) |
Jul 14, 2021 | 69.08 | 71.26 | 67.24 | 68.15 | 1,154,348 | -0.38(-0.55%) |
Jul 13, 2021 | 69.38 | 70.00 | 68.33 | 68.53 | 1,114,658 | -1.72(-2.45%) |
Jul 12, 2021 | 69.38 | 71.23 | 68.96 | 70.25 | 1,355,957 | -0.35(-0.50%) |
Jul 09, 2021 | 68.02 | 70.92 | 67.13 | 70.60 | 1,145,385 | +3.58(+5.34%) |
Jul 08, 2021 | 68.99 | 70.10 | 66.75 | 67.02 | 1,947,294 | -4.27(-5.98%) |
Jul 07, 2021 | 72.73 | 74.33 | 70.57 | 71.29 | 1,247,899 | -2.47(-3.35%) |
Jul 06, 2021 | 75.70 | 76.55 | 73.05 | 73.76 | 992,381 | -1.24(-1.66%) |
Jul 02, 2021 | 77.35 | 77.39 | 74.91 | 75.00 | 917,753 | -2.79(-3.59%) |
Jul 01, 2021 | 74.93 | 78.37 | 74.76 | 77.79 | 1,253,075 | +3.79(+5.12%) |
Jun 30, 2021 | 74.88 | 75.80 | 73.49 | 74.00 | 939,144 | -1.17(-1.55%) |
Jun 29, 2021 | 74.04 | 75.44 | 73.58 | 75.17 | 966,266 | +0.86(+1.16%) |
Jun 28, 2021 | 76.78 | 76.92 | 73.02 | 74.31 | 2,084,620 | -2.41(-3.15%) |
Jun 25, 2021 | 78.43 | 78.43 | 76.28 | 76.72 | 3,098,357 | -0.81(-1.04%) |
Jun 24, 2021 | 79.47 | 79.82 | 77.24 | 77.53 | 845,888 | -1.61(-2.03%) |
Jun 23, 2021 | 75.55 | 80.60 | 75.54 | 79.13 | 1,489,182 | +3.04(+4.00%) |
Jun 22, 2021 | 78.07 | 78.07 | 75.91 | 76.09 | 1,159,199 | -3.00(-3.80%) |
Jun 21, 2021 | 78.25 | 79.55 | 77.57 | 79.10 | 1,038,468 | +2.27(+2.96%) |
Jun 18, 2021 | 76.73 | 78.17 | 73.19 | 76.83 | 2,624,874 | -1.55(-1.98%) |
Jun 17, 2021 | 83.04 | 84.61 | 77.78 | 78.37 | 1,735,533 | -5.07(-6.08%) |
Jun 16, 2021 | 85.36 | 85.75 | 82.44 | 83.45 | 1,027,827 | -2.77(-3.22%) |
Jun 15, 2021 | 87.69 | 89.79 | 85.03 | 86.22 | 963,645 | -0.81(-0.93%) |
Jun 14, 2021 | 89.75 | 90.36 | 85.99 | 87.03 | 1,048,675 | -2.51(-2.80%) |
Jun 11, 2021 | 84.60 | 89.78 | 83.89 | 89.54 | 1,537,231 | +6.92(+8.37%) |
Jun 10, 2021 | 84.80 | 85.83 | 81.90 | 82.62 | 1,506,854 | -1.48(-1.76%) |
Jun 09, 2021 | 87.40 | 87.43 | 82.93 | 84.10 | 1,130,473 | -3.17(-3.64%) |
Jun 08, 2021 | 84.65 | 87.61 | 83.89 | 87.28 | 1,117,099 | +2.50(+2.95%) |
Jun 07, 2021 | 82.27 | 84.87 | 82.01 | 84.78 | 1,047,946 | +3.55(+4.37%) |
Jun 04, 2021 | 82.57 | 83.22 | 80.90 | 81.22 | 1,669,273 | -1.16(-1.41%) |
Jun 03, 2021 | 81.22 | 83.70 | 80.18 | 82.38 | 661,305 | +0.08(+0.09%) |
Jun 02, 2021 | 85.51 | 85.51 | 81.98 | 82.31 | 674,514 | -2.74(-3.22%) |
Jun 01, 2021 | 83.94 | 86.39 | 83.78 | 85.04 | 938,505 | +1.61(+1.92%) |
May 28, 2021 | 81.52 | 83.56 | 80.19 | 83.44 | 899,925 | +2.42(+2.99%) |
May 27, 2021 | 80.63 | 82.18 | 80.28 | 81.02 | 934,251 | +1.23(+1.54%) |
May 26, 2021 | 78.38 | 80.22 | 78.11 | 79.79 | 1,416,806 | +1.42(+1.81%) |
May 25, 2021 | 80.76 | 82.45 | 78.25 | 78.37 | 837,960 | -1.93(-2.40%) |
May 24, 2021 | 79.89 | 81.53 | 78.89 | 80.30 | 769,835 | +1.34(+1.70%) |
May 21, 2021 | 79.90 | 80.73 | 77.85 | 78.96 | 814,213 | +0.24(+0.30%) |
May 20, 2021 | 77.73 | 79.30 | 76.61 | 78.73 | 1,396,804 | +0.66(+0.84%) |
May 19, 2021 | 79.17 | 79.47 | 76.32 | 78.07 | 1,051,036 | -3.12(-3.84%) |
May 18, 2021 | 84.07 | 85.35 | 81.15 | 81.19 | 1,132,951 | -2.47(-2.96%) |
May 17, 2021 | 82.41 | 84.31 | 80.65 | 83.66 | 1,025,552 | +1.16(+1.41%) |
May 14, 2021 | 76.20 | 82.92 | 76.20 | 82.50 | 1,467,021 | +7.53(+10.05%) |
May 13, 2021 | 72.09 | 76.49 | 71.98 | 74.96 | 1,575,241 | +3.12(+4.34%) |
May 12, 2021 | 76.76 | 77.73 | 71.17 | 71.85 | 2,478,086 | -5.97(-7.67%) |
May 11, 2021 | 75.79 | 78.43 | 74.17 | 77.81 | 1,567,136 | -0.40(-0.51%) |
May 10, 2021 | 77.83 | 79.52 | 77.48 | 78.21 | 1,807,074 | +0.09(+0.11%) |
May 07, 2021 | 79.33 | 81.43 | 77.67 | 78.13 | 1,083,841 | -1.60(-2.00%) |
May 06, 2021 | 78.72 | 79.81 | 76.16 | 79.72 | 1,530,423 | -0.05(-0.06%) |
May 05, 2021 | 80.28 | 81.18 | 77.79 | 79.77 | 1,399,657 | +0.58(+0.73%) |
May 04, 2021 | 82.34 | 83.97 | 78.05 | 79.19 | 2,766,941 | -5.38(-6.36%) |