Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.07 | 74.43 | 71.79 | 72.13 | 1,417,844 | -1.84(-2.49%) |
Jul 29, 2021 | 73.66 | 74.72 | 72.64 | 73.97 | 1,479,213 | +1.02(+1.40%) |
Jul 28, 2021 | 72.75 | 73.53 | 70.14 | 72.95 | 2,981,751 | +3.08(+4.40%) |
Jul 27, 2021 | 69.45 | 70.19 | 68.94 | 69.87 | 1,607,959 | +0.45(+0.64%) |
Jul 26, 2021 | 69.94 | 70.73 | 69.38 | 69.42 | 1,407,162 | -0.20(-0.29%) |
Jul 23, 2021 | 69.60 | 69.75 | 68.93 | 69.63 | 1,085,695 | +0.36(+0.52%) |
Jul 22, 2021 | 70.46 | 70.46 | 69.15 | 69.27 | 1,448,478 | -1.25(-1.78%) |
Jul 21, 2021 | 70.00 | 70.99 | 69.90 | 70.52 | 2,152,711 | +1.04(+1.50%) |
Jul 20, 2021 | 68.67 | 69.87 | 68.31 | 69.48 | 1,389,077 | +0.93(+1.36%) |
Jul 19, 2021 | 66.83 | 68.72 | 66.65 | 68.55 | 1,888,956 | +0.18(+0.26%) |
Jul 16, 2021 | 70.61 | 70.99 | 68.17 | 68.37 | 1,289,191 | -1.96(-2.79%) |
Jul 15, 2021 | 70.33 | 71.13 | 69.92 | 70.33 | 817,374 | -0.22(-0.32%) |
Jul 14, 2021 | 71.07 | 71.84 | 70.09 | 70.56 | 1,050,191 | -0.37(-0.52%) |
Jul 13, 2021 | 72.15 | 72.15 | 70.60 | 70.93 | 1,032,708 | -1.11(-1.53%) |
Jul 12, 2021 | 71.65 | 72.30 | 70.51 | 72.04 | 1,202,958 | +0.07(+0.10%) |
Jul 09, 2021 | 71.74 | 72.44 | 71.16 | 71.96 | 1,378,548 | +1.22(+1.72%) |
Jul 08, 2021 | 70.63 | 71.63 | 69.58 | 70.74 | 1,113,888 | -1.54(-2.13%) |
Jul 07, 2021 | 71.54 | 72.63 | 71.09 | 72.29 | 1,894,287 | +0.12(+0.17%) |
Jul 06, 2021 | 73.86 | 74.03 | 71.87 | 72.17 | 1,345,050 | -1.88(-2.53%) |
Jul 02, 2021 | 73.98 | 74.27 | 72.98 | 74.04 | 1,027,311 | +0.25(+0.34%) |
Jul 01, 2021 | 73.48 | 74.38 | 72.96 | 73.79 | 1,406,262 | +1.18(+1.63%) |
Jun 30, 2021 | 73.67 | 74.03 | 72.04 | 72.61 | 1,176,783 | -1.29(-1.75%) |
Jun 29, 2021 | 74.11 | 74.72 | 73.51 | 73.90 | 1,481,088 | +0.18(+0.24%) |
Jun 28, 2021 | 74.00 | 74.17 | 72.29 | 73.73 | 1,260,884 | +0.22(+0.30%) |
Jun 25, 2021 | 74.11 | 74.74 | 72.82 | 73.50 | 2,364,851 | -1.10(-1.47%) |
Jun 24, 2021 | 74.92 | 75.79 | 74.38 | 74.60 | 1,044,522 | +0.28(+0.37%) |
Jun 23, 2021 | 73.97 | 74.66 | 73.75 | 74.32 | 1,241,403 | +0.20(+0.28%) |
Jun 22, 2021 | 74.57 | 74.92 | 73.06 | 74.12 | 1,708,185 | -0.38(-0.51%) |
Jun 21, 2021 | 72.40 | 74.57 | 72.19 | 74.50 | 2,330,887 | +2.77(+3.86%) |
Jun 18, 2021 | 71.69 | 72.39 | 70.51 | 71.73 | 4,020,863 | -0.75(-1.04%) |
Jun 17, 2021 | 74.48 | 74.62 | 69.51 | 72.48 | 3,575,717 | -2.26(-3.02%) |
Jun 16, 2021 | 75.61 | 75.61 | 74.37 | 74.74 | 1,578,528 | -0.94(-1.24%) |
Jun 15, 2021 | 76.68 | 76.91 | 75.31 | 75.68 | 1,643,842 | -1.09(-1.42%) |
Jun 14, 2021 | 78.24 | 78.50 | 76.35 | 76.76 | 1,717,170 | -1.93(-2.46%) |
Jun 11, 2021 | 81.94 | 82.08 | 78.56 | 78.70 | 1,575,302 | -2.63(-3.23%) |
Jun 10, 2021 | 82.87 | 82.99 | 81.29 | 81.33 | 636,339 | -1.17(-1.42%) |
Jun 09, 2021 | 83.09 | 83.34 | 82.03 | 82.50 | 922,757 | -0.89(-1.07%) |
Jun 08, 2021 | 83.04 | 83.66 | 82.37 | 83.39 | 1,290,843 | +0.14(+0.17%) |
Jun 07, 2021 | 82.92 | 83.71 | 82.62 | 83.25 | 1,002,725 | +0.46(+0.55%) |
Jun 04, 2021 | 82.74 | 83.25 | 82.26 | 82.79 | 880,218 | +0.16(+0.19%) |
Jun 03, 2021 | 82.15 | 82.71 | 81.39 | 82.64 | 1,128,654 | +0.34(+0.42%) |
Jun 02, 2021 | 83.40 | 83.40 | 81.56 | 82.29 | 1,323,501 | -0.73(-0.88%) |
Jun 01, 2021 | 81.86 | 83.14 | 81.62 | 83.03 | 1,444,183 | +2.36(+2.93%) |
May 28, 2021 | 80.94 | 81.12 | 80.03 | 80.67 | 1,176,629 | -0.18(-0.22%) |
May 27, 2021 | 82.23 | 83.11 | 80.83 | 80.84 | 2,023,226 | -0.77(-0.94%) |
May 26, 2021 | 80.85 | 81.72 | 79.75 | 81.61 | 1,195,545 | +0.76(+0.94%) |
May 25, 2021 | 80.70 | 81.61 | 80.22 | 80.85 | 1,186,979 | +0.20(+0.25%) |
May 24, 2021 | 81.04 | 81.50 | 80.31 | 80.65 | 538,344 | -0.05(-0.06%) |
May 21, 2021 | 80.51 | 81.23 | 79.93 | 80.69 | 1,285,534 | +1.26(+1.59%) |
May 20, 2021 | 79.87 | 80.20 | 78.42 | 79.43 | 1,643,661 | -0.45(-0.56%) |
May 19, 2021 | 80.43 | 80.55 | 78.83 | 79.88 | 1,118,909 | -1.67(-2.05%) |
May 18, 2021 | 83.26 | 83.52 | 81.54 | 81.55 | 1,044,085 | -1.18(-1.43%) |
May 17, 2021 | 83.41 | 83.61 | 82.49 | 82.73 | 1,079,930 | -1.01(-1.20%) |
May 14, 2021 | 83.04 | 84.08 | 82.92 | 83.74 | 846,891 | +1.22(+1.48%) |
May 13, 2021 | 81.77 | 83.43 | 81.57 | 82.52 | 584,873 | +0.88(+1.08%) |
May 12, 2021 | 83.40 | 84.08 | 80.81 | 81.64 | 1,166,104 | -2.23(-2.65%) |
May 11, 2021 | 82.13 | 84.12 | 81.67 | 83.87 | 1,042,015 | +0.21(+0.25%) |
May 10, 2021 | 84.89 | 85.36 | 83.62 | 83.65 | 1,055,109 | -0.72(-0.85%) |
May 07, 2021 | 82.01 | 84.99 | 81.77 | 84.37 | 1,529,764 | +2.17(+2.64%) |
May 06, 2021 | 83.15 | 83.51 | 80.86 | 82.20 | 1,116,929 | -0.95(-1.14%) |
May 05, 2021 | 81.40 | 83.15 | 80.19 | 83.15 | 1,471,565 | +2.74(+3.41%) |
May 04, 2021 | 79.31 | 82.44 | 78.53 | 80.41 | 2,750,075 | +1.11(+1.40%) |