Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.07 | 75.36 | 75.07 | 75.21 | 340,203 | +0.01(+0.01%) |
Jul 29, 2021 | 74.96 | 75.29 | 74.91 | 75.20 | 308,902 | +0.54(+0.72%) |
Jul 28, 2021 | 75.04 | 75.04 | 74.48 | 74.66 | 315,682 | -0.42(-0.57%) |
Jul 27, 2021 | 74.76 | 75.16 | 74.64 | 75.08 | 335,946 | +0.05(+0.06%) |
Jul 26, 2021 | 74.96 | 75.23 | 74.63 | 75.03 | 311,345 | -0.11(-0.14%) |
Jul 23, 2021 | 74.83 | 75.24 | 74.64 | 75.14 | 389,621 | +0.67(+0.89%) |
Jul 22, 2021 | 74.56 | 74.56 | 74.23 | 74.47 | 245,413 | +0.06(+0.08%) |
Jul 21, 2021 | 74.43 | 74.57 | 74.28 | 74.42 | 191,925 | +0.27(+0.36%) |
Jul 20, 2021 | 73.45 | 74.40 | 73.42 | 74.15 | 293,236 | +0.85(+1.16%) |
Jul 19, 2021 | 73.61 | 73.81 | 72.77 | 73.30 | 540,688 | -0.88(-1.18%) |
Jul 16, 2021 | 74.53 | 74.53 | 74.10 | 74.17 | 219,623 | -0.14(-0.18%) |
Jul 15, 2021 | 73.81 | 74.31 | 73.77 | 74.31 | 435,662 | +0.13(+0.17%) |
Jul 14, 2021 | 74.07 | 74.21 | 73.84 | 74.18 | 204,341 | +0.26(+0.35%) |
Jul 13, 2021 | 74.11 | 74.22 | 73.83 | 73.92 | 330,423 | -0.13(-0.18%) |
Jul 12, 2021 | 74.00 | 74.14 | 73.87 | 74.06 | 339,407 | -0.04(-0.05%) |
Jul 09, 2021 | 73.90 | 74.15 | 73.86 | 74.10 | 306,069 | +0.49(+0.67%) |
Jul 08, 2021 | 73.52 | 73.75 | 73.16 | 73.61 | 277,612 | -0.49(-0.66%) |
Jul 07, 2021 | 73.45 | 74.16 | 73.45 | 74.10 | 350,361 | +0.68(+0.93%) |
Jul 06, 2021 | 73.65 | 73.73 | 72.91 | 73.41 | 246,100 | -0.32(-0.43%) |
Jul 02, 2021 | 73.39 | 73.80 | 73.31 | 73.73 | 254,875 | +0.51(+0.70%) |
Jul 01, 2021 | 72.95 | 73.28 | 72.95 | 73.22 | 261,774 | +0.38(+0.52%) |
Jun 30, 2021 | 72.77 | 72.93 | 72.69 | 72.84 | 223,243 | +0.10(+0.13%) |
Jun 29, 2021 | 72.79 | 72.91 | 72.63 | 72.75 | 402,385 | +0.08(+0.11%) |
Jun 28, 2021 | 72.86 | 72.86 | 72.48 | 72.67 | 380,408 | -0.06(-0.08%) |
Jun 25, 2021 | 72.19 | 72.76 | 72.19 | 72.73 | 246,683 | +0.74(+1.03%) |
Jun 24, 2021 | 72.03 | 72.05 | 71.74 | 71.99 | 531,458 | +0.31(+0.43%) |
Jun 23, 2021 | 72.02 | 72.02 | 71.64 | 71.67 | 219,505 | -0.37(-0.51%) |
Jun 22, 2021 | 71.85 | 72.15 | 71.67 | 72.04 | 305,305 | +0.33(+0.46%) |
Jun 21, 2021 | 71.08 | 71.81 | 71.04 | 71.71 | 213,389 | +1.00(+1.41%) |
Jun 18, 2021 | 71.18 | 71.18 | 70.66 | 70.71 | 345,118 | -0.93(-1.30%) |
Jun 17, 2021 | 71.55 | 71.80 | 71.27 | 71.65 | 379,184 | -0.12(-0.16%) |
Jun 16, 2021 | 72.48 | 72.52 | 71.61 | 71.76 | 269,337 | -0.63(-0.88%) |
Jun 15, 2021 | 72.46 | 72.53 | 72.17 | 72.39 | 421,629 | +0.06(+0.08%) |
Jun 14, 2021 | 72.34 | 72.36 | 71.91 | 72.34 | 409,734 | -0.05(-0.07%) |
Jun 11, 2021 | 72.47 | 72.47 | 72.04 | 72.39 | 326,850 | +0.12(+0.17%) |
Jun 10, 2021 | 71.98 | 72.32 | 71.90 | 72.26 | 378,556 | +0.42(+0.59%) |
Jun 09, 2021 | 72.14 | 72.14 | 71.81 | 71.84 | 229,575 | -0.20(-0.28%) |
Jun 08, 2021 | 72.28 | 72.28 | 71.73 | 72.04 | 387,143 | -0.16(-0.23%) |
Jun 07, 2021 | 72.57 | 72.67 | 72.07 | 72.20 | 244,279 | -0.44(-0.61%) |
Jun 04, 2021 | 72.58 | 72.68 | 72.39 | 72.64 | 273,863 | +0.36(+0.49%) |
Jun 03, 2021 | 71.85 | 72.34 | 71.67 | 72.29 | 384,277 | +0.22(+0.31%) |
Jun 02, 2021 | 72.03 | 72.15 | 71.85 | 72.07 | 284,303 | +0.12(+0.17%) |
Jun 01, 2021 | 72.68 | 72.81 | 71.86 | 71.94 | 321,160 | -0.43(-0.60%) |
May 28, 2021 | 72.49 | 72.57 | 72.30 | 72.38 | 303,138 | +0.20(+0.28%) |
May 27, 2021 | 72.38 | 72.51 | 72.17 | 72.17 | 282,145 | +0.05(+0.07%) |
May 26, 2021 | 72.24 | 72.28 | 72.03 | 72.13 | 347,987 | +0.00(+0.00%) |
May 25, 2021 | 72.33 | 72.33 | 72.00 | 72.13 | 471,851 | -0.08(-0.11%) |
May 24, 2021 | 72.39 | 72.43 | 72.13 | 72.20 | 571,166 | +0.18(+0.25%) |
May 21, 2021 | 72.26 | 72.58 | 71.87 | 72.02 | 335,028 | -0.02(-0.03%) |
May 20, 2021 | 71.33 | 72.29 | 71.33 | 72.04 | 365,276 | +0.59(+0.82%) |
May 19, 2021 | 70.95 | 71.45 | 70.63 | 71.45 | 1,030,198 | -0.26(-0.36%) |
May 18, 2021 | 72.12 | 72.26 | 71.71 | 71.71 | 258,493 | -0.47(-0.65%) |
May 17, 2021 | 72.34 | 72.42 | 71.97 | 72.18 | 254,253 | -0.27(-0.37%) |
May 14, 2021 | 72.27 | 72.64 | 72.25 | 72.45 | 273,493 | +0.47(+0.65%) |
May 13, 2021 | 71.04 | 72.30 | 71.04 | 71.98 | 293,997 | +1.03(+1.45%) |
May 12, 2021 | 71.90 | 71.99 | 70.90 | 70.95 | 556,677 | -1.37(-1.90%) |
May 11, 2021 | 72.75 | 72.80 | 71.95 | 72.33 | 524,408 | -0.84(-1.14%) |
May 10, 2021 | 73.14 | 73.82 | 73.07 | 73.16 | 313,269 | +0.22(+0.30%) |
May 07, 2021 | 72.56 | 73.02 | 72.48 | 72.94 | 353,228 | +0.49(+0.68%) |
May 06, 2021 | 72.12 | 72.54 | 72.01 | 72.45 | 602,226 | +0.45(+0.63%) |
May 05, 2021 | 72.10 | 72.13 | 71.60 | 72.00 | 317,784 | +0.04(+0.05%) |
May 04, 2021 | 71.66 | 71.98 | 71.62 | 71.96 | 260,740 | +0.06(+0.08%) |