Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 73.41 | 74.28 | 73.17 | 73.56 | 2,106,770 | -0.13(-0.17%) |
Jul 29, 2021 | 72.13 | 74.10 | 72.07 | 73.69 | 4,611,460 | +2.11(+2.94%) |
Jul 28, 2021 | 71.99 | 72.33 | 71.11 | 71.58 | 1,079,988 | -0.20(-0.29%) |
Jul 27, 2021 | 71.57 | 71.98 | 70.90 | 71.79 | 1,364,439 | -0.08(-0.11%) |
Jul 26, 2021 | 72.31 | 72.65 | 71.68 | 71.87 | 1,842,412 | -0.68(-0.94%) |
Jul 23, 2021 | 71.48 | 72.61 | 71.39 | 72.55 | 1,598,568 | +1.56(+2.20%) |
Jul 22, 2021 | 71.16 | 71.23 | 70.47 | 70.99 | 1,533,811 | -0.60(-0.83%) |
Jul 21, 2021 | 70.69 | 71.64 | 70.69 | 71.58 | 1,662,322 | +1.14(+1.62%) |
Jul 20, 2021 | 68.77 | 70.62 | 68.45 | 70.44 | 2,121,106 | +1.93(+2.82%) |
Jul 19, 2021 | 67.97 | 69.10 | 67.66 | 68.51 | 4,004,812 | -0.70(-1.02%) |
Jul 16, 2021 | 70.11 | 70.39 | 69.13 | 69.21 | 2,216,899 | -0.56(-0.80%) |
Jul 15, 2021 | 69.48 | 70.09 | 69.16 | 69.77 | 2,142,754 | -0.08(-0.11%) |
Jul 14, 2021 | 70.31 | 70.79 | 69.75 | 69.85 | 1,764,172 | -0.23(-0.33%) |
Jul 13, 2021 | 71.37 | 71.39 | 70.01 | 70.08 | 2,365,531 | -1.56(-2.18%) |
Jul 12, 2021 | 71.16 | 71.71 | 70.90 | 71.64 | 1,474,882 | +0.20(+0.29%) |
Jul 09, 2021 | 71.02 | 71.87 | 71.02 | 71.44 | 1,845,617 | +1.07(+1.53%) |
Jul 08, 2021 | 70.83 | 71.35 | 69.79 | 70.36 | 2,498,389 | -2.02(-2.79%) |
Jul 07, 2021 | 71.10 | 72.61 | 71.10 | 72.38 | 2,754,606 | +1.21(+1.70%) |
Jul 06, 2021 | 72.21 | 72.31 | 70.26 | 71.17 | 1,644,987 | -1.00(-1.38%) |
Jul 02, 2021 | 72.59 | 72.71 | 71.97 | 72.17 | 1,222,865 | -0.32(-0.44%) |
Jul 01, 2021 | 71.62 | 72.61 | 71.41 | 72.49 | 1,692,408 | +1.02(+1.43%) |
Jun 30, 2021 | 71.22 | 71.69 | 71.06 | 71.47 | 2,237,244 | +0.02(+0.03%) |
Jun 29, 2021 | 71.07 | 72.06 | 71.07 | 71.45 | 1,732,971 | +0.51(+0.72%) |
Jun 28, 2021 | 70.63 | 71.05 | 70.20 | 70.94 | 1,860,234 | +0.49(+0.69%) |
Jun 25, 2021 | 70.15 | 70.69 | 70.15 | 70.45 | 1,969,465 | +0.45(+0.64%) |
Jun 24, 2021 | 69.97 | 70.15 | 69.39 | 70.00 | 3,114,281 | +0.27(+0.39%) |
Jun 23, 2021 | 70.15 | 70.19 | 69.24 | 69.73 | 2,787,804 | -0.34(-0.49%) |
Jun 22, 2021 | 69.83 | 70.22 | 69.39 | 70.07 | 2,002,045 | +0.27(+0.39%) |
Jun 21, 2021 | 68.88 | 69.94 | 68.71 | 69.80 | 2,521,191 | +1.46(+2.14%) |
Jun 18, 2021 | 68.12 | 69.18 | 67.88 | 68.34 | 4,170,440 | -0.42(-0.61%) |
Jun 17, 2021 | 69.02 | 69.55 | 67.67 | 68.76 | 4,801,380 | -0.39(-0.56%) |
Jun 16, 2021 | 70.00 | 70.02 | 68.77 | 69.15 | 2,621,039 | -0.85(-1.21%) |
Jun 15, 2021 | 69.67 | 70.19 | 69.36 | 70.00 | 2,121,491 | +0.24(+0.35%) |
Jun 14, 2021 | 70.62 | 70.73 | 69.33 | 69.75 | 3,047,897 | -0.95(-1.35%) |
Jun 11, 2021 | 70.31 | 71.10 | 70.27 | 70.71 | 1,957,830 | +0.57(+0.82%) |
Jun 10, 2021 | 71.53 | 71.56 | 70.08 | 70.13 | 4,372,831 | -0.83(-1.17%) |
Jun 09, 2021 | 72.16 | 72.20 | 70.90 | 70.96 | 2,277,069 | -1.05(-1.46%) |
Jun 08, 2021 | 71.94 | 72.21 | 71.45 | 72.01 | 1,943,143 | +0.43(+0.60%) |
Jun 07, 2021 | 71.80 | 72.02 | 71.17 | 71.58 | 2,394,729 | -0.10(-0.14%) |
Jun 04, 2021 | 71.45 | 71.75 | 70.86 | 71.68 | 1,903,619 | +0.59(+0.84%) |
Jun 03, 2021 | 71.54 | 71.67 | 70.46 | 71.09 | 4,198,831 | -0.97(-1.35%) |
Jun 02, 2021 | 73.14 | 73.25 | 71.90 | 72.06 | 4,224,472 | -1.03(-1.41%) |
Jun 01, 2021 | 73.65 | 73.84 | 72.63 | 73.09 | 1,499,571 | +0.04(+0.05%) |
May 28, 2021 | 73.57 | 73.75 | 72.64 | 73.06 | 1,132,231 | -0.14(-0.19%) |
May 27, 2021 | 73.31 | 73.51 | 72.82 | 73.19 | 1,697,787 | +0.43(+0.59%) |
May 26, 2021 | 72.11 | 73.01 | 72.01 | 72.76 | 1,797,018 | +0.91(+1.26%) |
May 25, 2021 | 71.67 | 72.50 | 71.50 | 71.86 | 2,597,286 | +0.72(+1.01%) |
May 24, 2021 | 71.12 | 71.47 | 70.93 | 71.14 | 1,393,282 | +0.40(+0.56%) |
May 21, 2021 | 71.62 | 72.15 | 70.59 | 70.74 | 1,920,903 | -0.47(-0.66%) |
May 20, 2021 | 71.22 | 71.43 | 70.57 | 71.20 | 2,724,193 | +0.43(+0.61%) |
May 19, 2021 | 70.04 | 70.96 | 69.36 | 70.78 | 6,468,207 | -0.77(-1.08%) |
May 18, 2021 | 73.25 | 73.46 | 71.52 | 71.55 | 2,882,376 | -1.69(-2.30%) |
May 17, 2021 | 73.76 | 73.80 | 72.34 | 73.23 | 2,363,153 | -0.81(-1.09%) |
May 14, 2021 | 73.65 | 74.13 | 73.20 | 74.04 | 1,318,331 | +1.05(+1.44%) |
May 13, 2021 | 71.23 | 73.42 | 71.23 | 72.99 | 3,263,711 | +2.10(+2.97%) |
May 12, 2021 | 74.10 | 74.22 | 70.80 | 70.88 | 4,976,053 | -3.79(-5.08%) |
May 11, 2021 | 76.19 | 76.30 | 74.04 | 74.67 | 3,275,664 | -2.68(-3.46%) |
May 10, 2021 | 77.46 | 78.76 | 77.12 | 77.35 | 1,447,612 | +0.00(+0.00%) |
May 07, 2021 | 76.34 | 77.44 | 75.48 | 77.35 | 1,985,789 | +1.24(+1.63%) |
May 06, 2021 | 75.75 | 76.15 | 75.17 | 76.12 | 1,904,003 | +0.67(+0.89%) |
May 05, 2021 | 75.66 | 75.69 | 74.49 | 75.44 | 1,422,335 | +0.16(+0.21%) |
May 04, 2021 | 74.75 | 75.31 | 74.22 | 75.29 | 1,792,782 | +0.21(+0.29%) |