Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.64 | 75.67 | 75.56 | 75.56 | 24,485,530 | -0.10(-0.14%) |
Jul 29, 2021 | 75.55 | 75.70 | 75.55 | 75.66 | 21,971,766 | +0.16(+0.22%) |
Jul 28, 2021 | 75.52 | 75.56 | 75.41 | 75.50 | 18,145,966 | +0.06(+0.08%) |
Jul 27, 2021 | 75.44 | 75.50 | 75.32 | 75.44 | 23,156,640 | -0.10(-0.14%) |
Jul 26, 2021 | 75.63 | 75.67 | 75.51 | 75.54 | 17,766,938 | -0.11(-0.15%) |
Jul 23, 2021 | 75.59 | 75.69 | 75.55 | 75.65 | 22,600,920 | +0.15(+0.19%) |
Jul 22, 2021 | 75.47 | 75.57 | 75.40 | 75.51 | 19,891,648 | +0.04(+0.06%) |
Jul 21, 2021 | 75.33 | 75.49 | 75.32 | 75.46 | 21,545,428 | +0.18(+0.24%) |
Jul 20, 2021 | 74.97 | 75.29 | 74.91 | 75.28 | 31,320,406 | +0.38(+0.51%) |
Jul 19, 2021 | 75.23 | 75.26 | 74.82 | 74.91 | 63,038,424 | -0.51(-0.67%) |
Jul 16, 2021 | 75.56 | 75.56 | 75.39 | 75.41 | 20,716,892 | -0.10(-0.14%) |
Jul 15, 2021 | 75.50 | 75.54 | 75.45 | 75.52 | 19,047,444 | -0.05(-0.07%) |
Jul 14, 2021 | 75.53 | 75.59 | 75.47 | 75.57 | 18,917,626 | +0.12(+0.16%) |
Jul 13, 2021 | 75.63 | 75.66 | 75.44 | 75.45 | 31,317,188 | -0.22(-0.30%) |
Jul 12, 2021 | 75.70 | 75.71 | 75.60 | 75.67 | 21,018,912 | -0.03(-0.03%) |
Jul 09, 2021 | 75.59 | 75.71 | 75.58 | 75.70 | 20,574,722 | +0.13(+0.17%) |
Jul 08, 2021 | 75.53 | 75.64 | 75.50 | 75.57 | 25,502,010 | -0.16(-0.22%) |
Jul 07, 2021 | 75.77 | 75.78 | 75.64 | 75.73 | 13,326,985 | +0.03(+0.03%) |
Jul 06, 2021 | 75.75 | 75.77 | 75.64 | 75.70 | 20,674,934 | -0.04(-0.06%) |
Jul 02, 2021 | 75.66 | 75.76 | 75.63 | 75.75 | 13,380,587 | +0.12(+0.16%) |
Jul 01, 2021 | 75.55 | 75.63 | 75.53 | 75.63 | 37,338,924 | +0.15(+0.20%) |
Jun 30, 2021 | 75.42 | 75.50 | 75.41 | 75.48 | 30,436,288 | +0.01(+0.01%) |
Jun 29, 2021 | 75.39 | 75.47 | 75.39 | 75.47 | 14,846,003 | +0.09(+0.13%) |
Jun 28, 2021 | 75.42 | 75.42 | 75.33 | 75.38 | 18,918,368 | -0.01(-0.01%) |
Jun 25, 2021 | 75.32 | 75.40 | 75.30 | 75.39 | 19,158,266 | +0.08(+0.10%) |
Jun 24, 2021 | 75.22 | 75.31 | 75.19 | 75.31 | 14,839,308 | +0.23(+0.31%) |
Jun 23, 2021 | 75.13 | 75.23 | 75.08 | 75.08 | 19,341,778 | -0.08(-0.10%) |
Jun 22, 2021 | 75.08 | 75.15 | 75.03 | 75.15 | 17,314,496 | +0.05(+0.07%) |
Jun 21, 2021 | 75.03 | 75.10 | 74.97 | 75.10 | 24,803,702 | +0.15(+0.19%) |
Jun 18, 2021 | 74.88 | 74.97 | 74.84 | 74.96 | 40,980,976 | -0.03(-0.05%) |
Jun 17, 2021 | 74.98 | 75.02 | 74.91 | 74.99 | 24,609,926 | +0.05(+0.07%) |
Jun 16, 2021 | 75.04 | 75.08 | 74.81 | 74.94 | 24,806,158 | -0.10(-0.14%) |
Jun 15, 2021 | 75.00 | 75.07 | 74.97 | 75.04 | 19,876,858 | -0.01(-0.01%) |
Jun 14, 2021 | 75.09 | 75.09 | 75.01 | 75.05 | 22,638,238 | -0.07(-0.09%) |
Jun 11, 2021 | 75.15 | 75.18 | 75.06 | 75.12 | 14,649,605 | +0.03(+0.03%) |
Jun 10, 2021 | 75.02 | 75.15 | 74.98 | 75.09 | 17,834,326 | +0.14(+0.18%) |
Jun 09, 2021 | 74.99 | 75.01 | 74.93 | 74.96 | 15,434,091 | +0.06(+0.08%) |
Jun 08, 2021 | 74.97 | 74.97 | 74.85 | 74.90 | 12,811,660 | +0.05(+0.07%) |
Jun 07, 2021 | 74.84 | 74.89 | 74.81 | 74.85 | 10,718,957 | +0.03(+0.03%) |
Jun 04, 2021 | 74.79 | 74.85 | 74.73 | 74.82 | 31,293,700 | +0.16(+0.22%) |
Jun 03, 2021 | 74.61 | 74.79 | 74.58 | 74.66 | 19,481,016 | -0.15(-0.21%) |
Jun 02, 2021 | 74.72 | 74.82 | 74.69 | 74.81 | 16,327,654 | +0.09(+0.13%) |
Jun 01, 2021 | 74.64 | 74.73 | 74.59 | 74.72 | 26,425,250 | +0.22(+0.30%) |
May 28, 2021 | 74.60 | 74.64 | 74.49 | 74.49 | 18,097,806 | -0.03(-0.03%) |
May 27, 2021 | 74.66 | 74.66 | 74.51 | 74.52 | 14,841,944 | -0.03(-0.05%) |
May 26, 2021 | 74.48 | 74.57 | 74.48 | 74.55 | 16,799,690 | +0.03(+0.03%) |
May 25, 2021 | 74.56 | 74.58 | 74.45 | 74.53 | 18,686,060 | +0.01(+0.01%) |
May 24, 2021 | 74.49 | 74.60 | 74.42 | 74.52 | 29,179,986 | +0.09(+0.11%) |
May 21, 2021 | 74.41 | 74.45 | 74.27 | 74.43 | 42,676,672 | +0.11(+0.15%) |
May 20, 2021 | 74.07 | 74.63 | 74.07 | 74.32 | 32,954,390 | +0.32(+0.43%) |
May 19, 2021 | 74.00 | 74.20 | 73.97 | 74.01 | 40,610,864 | -0.20(-0.26%) |
May 18, 2021 | 74.48 | 74.48 | 74.19 | 74.20 | 19,307,856 | -0.18(-0.24%) |
May 17, 2021 | 74.51 | 74.52 | 74.33 | 74.38 | 15,851,801 | -0.14(-0.18%) |
May 14, 2021 | 74.38 | 74.52 | 74.36 | 74.52 | 26,391,550 | +0.24(+0.32%) |
May 13, 2021 | 74.14 | 74.34 | 74.13 | 74.28 | 33,691,488 | +0.26(+0.36%) |
May 12, 2021 | 74.27 | 74.32 | 74.01 | 74.01 | 38,070,260 | -0.36(-0.48%) |
May 11, 2021 | 74.25 | 74.42 | 74.18 | 74.37 | 33,568,996 | -0.08(-0.10%) |
May 10, 2021 | 74.65 | 74.66 | 74.45 | 74.45 | 19,535,576 | -0.17(-0.23%) |
May 07, 2021 | 74.64 | 74.69 | 74.54 | 74.62 | 20,916,600 | +0.05(+0.07%) |
May 06, 2021 | 74.59 | 74.63 | 74.47 | 74.57 | 27,062,194 | -0.03(-0.03%) |
May 05, 2021 | 74.50 | 74.61 | 74.41 | 74.60 | 20,866,778 | +0.15(+0.20%) |
May 04, 2021 | 74.43 | 74.47 | 74.31 | 74.45 | 27,176,726 | -0.04(-0.06%) |