Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.59 | 75.85 | 75.43 | 75.53 | 309,674 | -0.34(-0.45%) |
Jul 29, 2021 | 75.91 | 76.12 | 75.85 | 75.87 | 374,540 | +0.23(+0.30%) |
Jul 28, 2021 | 75.76 | 75.89 | 75.48 | 75.64 | 368,701 | +0.19(+0.25%) |
Jul 27, 2021 | 75.54 | 75.54 | 75.09 | 75.45 | 329,942 | -0.11(-0.15%) |
Jul 26, 2021 | 75.42 | 75.56 | 75.21 | 75.56 | 444,065 | +0.10(+0.13%) |
Jul 23, 2021 | 75.13 | 75.50 | 74.96 | 75.46 | 242,253 | +0.61(+0.81%) |
Jul 22, 2021 | 74.83 | 74.89 | 74.57 | 74.85 | 316,904 | +0.12(+0.16%) |
Jul 21, 2021 | 74.54 | 74.73 | 74.37 | 74.73 | 344,178 | +0.49(+0.66%) |
Jul 20, 2021 | 73.42 | 74.45 | 73.24 | 74.24 | 393,488 | +1.13(+1.55%) |
Jul 19, 2021 | 73.47 | 73.51 | 72.66 | 73.11 | 464,110 | -1.00(-1.35%) |
Jul 16, 2021 | 74.65 | 74.65 | 74.03 | 74.11 | 278,664 | -0.23(-0.31%) |
Jul 15, 2021 | 74.49 | 74.49 | 73.99 | 74.34 | 473,347 | -0.35(-0.47%) |
Jul 14, 2021 | 74.75 | 74.88 | 74.34 | 74.69 | 524,443 | +0.25(+0.34%) |
Jul 13, 2021 | 74.84 | 74.90 | 74.40 | 74.44 | 250,390 | -0.44(-0.59%) |
Jul 12, 2021 | 75.03 | 75.05 | 74.82 | 74.88 | 282,238 | -0.17(-0.23%) |
Jul 09, 2021 | 74.70 | 75.07 | 74.70 | 75.05 | 386,373 | +0.56(+0.75%) |
Jul 08, 2021 | 74.35 | 74.61 | 73.89 | 74.49 | 318,326 | -0.45(-0.60%) |
Jul 07, 2021 | 74.82 | 74.97 | 74.48 | 74.94 | 1,049,019 | +0.26(+0.35%) |
Jul 06, 2021 | 74.91 | 74.91 | 74.19 | 74.68 | 470,321 | -0.17(-0.23%) |
Jul 02, 2021 | 74.73 | 74.88 | 74.47 | 74.85 | 435,210 | +0.40(+0.54%) |
Jul 01, 2021 | 74.22 | 74.45 | 74.07 | 74.45 | 325,419 | +0.39(+0.53%) |
Jun 30, 2021 | 73.99 | 74.17 | 73.90 | 74.06 | 1,282,726 | +0.01(+0.01%) |
Jun 29, 2021 | 74.37 | 74.47 | 73.97 | 74.05 | 455,768 | -0.20(-0.27%) |
Jun 28, 2021 | 74.52 | 74.52 | 73.93 | 74.25 | 375,028 | -0.04(-0.05%) |
Jun 25, 2021 | 74.21 | 74.35 | 74.00 | 74.29 | 328,069 | +0.24(+0.32%) |
Jun 24, 2021 | 73.88 | 74.08 | 73.77 | 74.05 | 377,714 | +0.37(+0.50%) |
Jun 23, 2021 | 74.21 | 74.21 | 73.65 | 73.68 | 358,514 | -0.38(-0.51%) |
Jun 22, 2021 | 73.98 | 74.13 | 73.66 | 74.06 | 429,556 | +0.24(+0.33%) |
Jun 21, 2021 | 73.35 | 73.85 | 73.13 | 73.82 | 385,793 | +0.86(+1.18%) |
Jun 18, 2021 | 73.64 | 73.64 | 72.91 | 72.96 | 306,905 | -1.05(-1.42%) |
Jun 17, 2021 | 74.51 | 74.51 | 73.50 | 74.01 | 445,579 | -0.46(-0.62%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.07 | 74.47 | 299,760 | -0.38(-0.51%) |
Jun 15, 2021 | 75.12 | 75.12 | 74.72 | 74.85 | 445,018 | -0.13(-0.17%) |
Jun 14, 2021 | 75.20 | 75.20 | 74.66 | 74.98 | 480,747 | -0.06(-0.08%) |
Jun 11, 2021 | 75.36 | 75.36 | 74.72 | 75.04 | 503,343 | +0.12(+0.16%) |
Jun 10, 2021 | 74.88 | 75.10 | 74.63 | 74.92 | 279,311 | +0.42(+0.56%) |
Jun 09, 2021 | 74.71 | 74.83 | 74.47 | 74.50 | 489,952 | -0.06(-0.08%) |
Jun 08, 2021 | 74.81 | 74.81 | 74.13 | 74.56 | 528,128 | -0.03(-0.04%) |
Jun 07, 2021 | 74.43 | 75.15 | 73.85 | 74.59 | 562,373 | +0.56(+0.76%) |
Jun 04, 2021 | 73.69 | 74.09 | 73.56 | 74.03 | 461,279 | +0.69(+0.94%) |
Jun 03, 2021 | 73.10 | 73.42 | 72.77 | 73.34 | 374,496 | -0.05(-0.07%) |
Jun 02, 2021 | 73.41 | 73.50 | 73.17 | 73.39 | 285,983 | +0.13(+0.18%) |
Jun 01, 2021 | 73.85 | 73.85 | 73.16 | 73.26 | 325,867 | -0.07(-0.10%) |
May 28, 2021 | 73.60 | 73.60 | 73.25 | 73.33 | 571,469 | +0.20(+0.27%) |
May 27, 2021 | 73.17 | 73.31 | 72.95 | 73.13 | 279,764 | +0.19(+0.26%) |
May 26, 2021 | 73.13 | 73.13 | 72.70 | 72.94 | 257,488 | +0.02(+0.03%) |
May 25, 2021 | 73.69 | 73.69 | 72.83 | 72.92 | 383,224 | -0.37(-0.50%) |
May 24, 2021 | 73.24 | 73.46 | 73.12 | 73.29 | 276,065 | +0.44(+0.60%) |
May 21, 2021 | 73.07 | 73.36 | 72.73 | 72.85 | 359,529 | +0.05(+0.07%) |
May 20, 2021 | 72.34 | 72.95 | 72.13 | 72.80 | 261,669 | +0.59(+0.82%) |
May 19, 2021 | 71.89 | 72.21 | 71.27 | 72.21 | 274,776 | -0.24(-0.33%) |
May 18, 2021 | 72.93 | 72.98 | 72.42 | 72.45 | 220,701 | -0.40(-0.55%) |
May 17, 2021 | 72.73 | 72.94 | 72.53 | 72.85 | 278,962 | +0.00(+0.00%) |
May 14, 2021 | 72.44 | 72.98 | 72.43 | 72.85 | 421,833 | +0.80(+1.11%) |
May 13, 2021 | 71.26 | 72.32 | 71.25 | 72.05 | 351,964 | +0.84(+1.18%) |
May 12, 2021 | 72.13 | 72.24 | 71.13 | 71.21 | 424,014 | -1.01(-1.40%) |
May 11, 2021 | 72.34 | 72.60 | 71.74 | 72.22 | 499,143 | -0.49(-0.67%) |
May 10, 2021 | 73.22 | 73.43 | 72.70 | 72.71 | 518,206 | -0.31(-0.42%) |
May 07, 2021 | 72.84 | 73.21 | 72.66 | 73.02 | 434,486 | +0.26(+0.36%) |
May 06, 2021 | 72.29 | 72.76 | 71.90 | 72.76 | 292,660 | +0.62(+0.86%) |
May 05, 2021 | 72.29 | 72.34 | 71.76 | 72.14 | 400,299 | -0.08(-0.11%) |
May 04, 2021 | 72.52 | 72.52 | 71.74 | 72.22 | 597,014 | -0.40(-0.55%) |