Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.14 | 73.53 | 70.72 | 72.89 | 52,499 | -0.51(-0.69%) |
Jul 29, 2021 | 73.77 | 75.17 | 72.82 | 73.40 | 77,702 | -0.61(-0.82%) |
Jul 28, 2021 | 73.12 | 74.01 | 70.58 | 74.01 | 105,389 | +1.57(+2.17%) |
Jul 27, 2021 | 72.82 | 72.82 | 71.11 | 72.44 | 64,514 | -0.56(-0.77%) |
Jul 26, 2021 | 74.61 | 74.61 | 72.99 | 73.00 | 75,091 | -1.17(-1.58%) |
Jul 23, 2021 | 73.61 | 74.70 | 71.99 | 74.17 | 47,094 | +0.85(+1.16%) |
Jul 22, 2021 | 74.30 | 74.91 | 72.95 | 73.32 | 66,425 | -0.84(-1.13%) |
Jul 21, 2021 | 73.81 | 74.51 | 73.15 | 74.16 | 77,028 | +1.07(+1.46%) |
Jul 20, 2021 | 72.26 | 73.90 | 72.26 | 73.09 | 89,425 | +1.30(+1.81%) |
Jul 19, 2021 | 71.15 | 72.21 | 69.66 | 71.79 | 85,694 | +0.13(+0.18%) |
Jul 16, 2021 | 74.66 | 74.66 | 71.25 | 71.66 | 137,932 | -2.07(-2.81%) |
Jul 15, 2021 | 75.99 | 75.99 | 73.52 | 73.73 | 62,289 | -2.33(-3.06%) |
Jul 14, 2021 | 77.45 | 78.31 | 75.77 | 76.06 | 39,671 | -0.94(-1.22%) |
Jul 13, 2021 | 78.28 | 78.89 | 76.62 | 77.00 | 92,384 | -1.86(-2.36%) |
Jul 12, 2021 | 78.63 | 79.95 | 78.33 | 78.86 | 61,936 | -0.08(-0.10%) |
Jul 09, 2021 | 78.28 | 79.55 | 77.45 | 78.94 | 34,005 | +1.25(+1.61%) |
Jul 08, 2021 | 75.64 | 77.89 | 75.29 | 77.69 | 78,627 | +0.58(+0.75%) |
Jul 07, 2021 | 77.88 | 78.48 | 76.61 | 77.11 | 62,038 | -0.54(-0.70%) |
Jul 06, 2021 | 78.50 | 78.50 | 76.50 | 77.65 | 55,389 | -0.68(-0.87%) |
Jul 02, 2021 | 79.48 | 79.48 | 77.80 | 78.33 | 40,472 | -0.67(-0.85%) |
Jul 01, 2021 | 77.87 | 79.12 | 77.33 | 79.00 | 61,898 | +1.23(+1.58%) |
Jun 30, 2021 | 80.08 | 80.08 | 76.38 | 77.77 | 226,784 | -0.20(-0.26%) |
Jun 29, 2021 | 78.72 | 78.72 | 77.34 | 77.97 | 78,596 | -0.79(-1.00%) |
Jun 28, 2021 | 79.38 | 79.53 | 77.91 | 78.76 | 74,546 | -0.64(-0.81%) |
Jun 25, 2021 | 79.00 | 79.77 | 78.47 | 79.40 | 394,844 | +0.50(+0.63%) |
Jun 24, 2021 | 77.80 | 78.90 | 76.14 | 78.90 | 76,162 | +1.85(+2.40%) |
Jun 23, 2021 | 76.96 | 78.79 | 76.70 | 77.05 | 69,283 | +0.09(+0.12%) |
Jun 22, 2021 | 76.55 | 77.39 | 75.50 | 76.96 | 69,117 | +0.42(+0.55%) |
Jun 21, 2021 | 76.87 | 77.49 | 75.58 | 76.54 | 63,457 | -0.11(-0.14%) |
Jun 18, 2021 | 77.28 | 78.41 | 75.54 | 76.65 | 251,113 | -0.73(-0.94%) |
Jun 17, 2021 | 74.42 | 77.54 | 74.42 | 77.38 | 53,412 | +0.91(+1.19%) |
Jun 16, 2021 | 76.39 | 76.84 | 75.47 | 76.47 | 42,013 | +0.11(+0.14%) |
Jun 15, 2021 | 77.15 | 77.47 | 76.00 | 76.36 | 51,917 | -0.76(-0.99%) |
Jun 14, 2021 | 77.13 | 77.93 | 76.93 | 77.12 | 58,866 | +0.27(+0.35%) |
Jun 11, 2021 | 76.99 | 77.25 | 76.53 | 76.85 | 45,878 | +0.34(+0.44%) |
Jun 10, 2021 | 78.03 | 78.14 | 76.51 | 76.51 | 65,058 | -1.67(-2.14%) |
Jun 09, 2021 | 79.21 | 79.81 | 78.07 | 78.18 | 85,772 | -0.68(-0.86%) |
Jun 08, 2021 | 77.20 | 79.54 | 77.20 | 78.86 | 123,120 | +1.94(+2.52%) |
Jun 07, 2021 | 75.68 | 77.05 | 75.50 | 76.92 | 80,908 | +1.62(+2.15%) |
Jun 04, 2021 | 74.60 | 75.43 | 73.70 | 75.30 | 58,315 | +1.39(+1.88%) |
Jun 03, 2021 | 74.88 | 74.88 | 73.49 | 73.91 | 69,670 | -1.39(-1.85%) |
Jun 02, 2021 | 75.18 | 75.77 | 74.04 | 75.30 | 83,440 | +0.07(+0.09%) |
Jun 01, 2021 | 76.00 | 76.43 | 73.71 | 75.23 | 77,543 | -0.42(-0.56%) |
May 28, 2021 | 76.43 | 76.43 | 74.49 | 75.65 | 40,888 | -0.26(-0.34%) |
May 27, 2021 | 74.62 | 76.51 | 74.35 | 75.91 | 150,609 | +1.50(+2.02%) |
May 26, 2021 | 75.42 | 76.67 | 74.08 | 74.41 | 85,613 | -0.97(-1.29%) |
May 25, 2021 | 75.93 | 76.01 | 74.89 | 75.38 | 115,066 | +0.26(+0.35%) |
May 24, 2021 | 74.37 | 75.53 | 74.00 | 75.12 | 71,998 | +1.29(+1.75%) |
May 21, 2021 | 74.48 | 75.16 | 73.29 | 73.83 | 198,889 | +0.30(+0.41%) |
May 20, 2021 | 72.58 | 73.95 | 71.94 | 73.53 | 76,132 | +1.17(+1.62%) |
May 19, 2021 | 71.42 | 72.36 | 70.40 | 72.36 | 57,708 | -0.08(-0.11%) |
May 18, 2021 | 72.84 | 73.60 | 72.36 | 72.44 | 74,909 | -0.67(-0.92%) |
May 17, 2021 | 72.52 | 73.75 | 71.55 | 73.11 | 108,118 | -0.09(-0.12%) |
May 14, 2021 | 71.39 | 73.37 | 70.61 | 73.20 | 76,220 | +2.67(+3.79%) |
May 13, 2021 | 70.32 | 71.74 | 69.59 | 70.53 | 105,633 | +0.62(+0.89%) |
May 12, 2021 | 69.91 | 71.29 | 69.40 | 69.91 | 98,362 | -0.63(-0.89%) |
May 11, 2021 | 68.05 | 70.94 | 68.05 | 70.54 | 113,547 | +0.91(+1.31%) |
May 10, 2021 | 70.57 | 71.37 | 69.31 | 69.63 | 122,238 | -1.46(-2.05%) |
May 07, 2021 | 70.82 | 72.05 | 70.51 | 71.09 | 93,837 | +1.08(+1.54%) |
May 06, 2021 | 72.09 | 72.09 | 69.32 | 70.01 | 106,706 | -1.97(-2.74%) |
May 05, 2021 | 72.87 | 73.17 | 71.00 | 71.98 | 87,291 | -0.31(-0.43%) |
May 04, 2021 | 74.30 | 74.30 | 71.39 | 72.29 | 85,139 | -2.53(-3.38%) |