Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.45 | 72.72 | 72.23 | 72.37 | 1,296,067 | -0.19(-0.26%) |
Jul 29, 2021 | 72.45 | 72.69 | 72.34 | 72.56 | 1,244,331 | +0.45(+0.62%) |
Jul 28, 2021 | 72.29 | 72.35 | 71.81 | 72.11 | 1,177,767 | -0.10(-0.13%) |
Jul 27, 2021 | 72.03 | 72.27 | 71.63 | 72.20 | 1,148,948 | -0.06(-0.08%) |
Jul 26, 2021 | 71.98 | 72.35 | 71.94 | 72.26 | 1,109,381 | +0.18(+0.25%) |
Jul 23, 2021 | 71.79 | 72.16 | 71.64 | 72.08 | 1,644,227 | +0.56(+0.78%) |
Jul 22, 2021 | 71.99 | 71.99 | 71.40 | 71.52 | 1,546,707 | -0.55(-0.77%) |
Jul 21, 2021 | 71.85 | 72.28 | 71.84 | 72.07 | 1,365,963 | +0.55(+0.77%) |
Jul 20, 2021 | 70.82 | 71.89 | 70.71 | 71.52 | 2,154,512 | +0.94(+1.33%) |
Jul 19, 2021 | 70.97 | 71.09 | 70.06 | 70.58 | 3,757,619 | -1.16(-1.62%) |
Jul 16, 2021 | 72.48 | 72.50 | 71.63 | 71.74 | 1,349,245 | -0.56(-0.78%) |
Jul 15, 2021 | 71.87 | 72.30 | 71.84 | 72.30 | 1,443,366 | +0.14(+0.20%) |
Jul 14, 2021 | 72.19 | 72.31 | 71.81 | 72.16 | 1,300,084 | +0.09(+0.12%) |
Jul 13, 2021 | 72.41 | 72.52 | 71.98 | 72.07 | 1,320,743 | -0.39(-0.54%) |
Jul 12, 2021 | 72.10 | 72.57 | 71.87 | 72.46 | 1,602,099 | +0.17(+0.24%) |
Jul 09, 2021 | 71.68 | 72.34 | 71.66 | 72.29 | 1,430,733 | +1.06(+1.48%) |
Jul 08, 2021 | 71.14 | 71.49 | 70.85 | 71.23 | 1,793,117 | -0.65(-0.90%) |
Jul 07, 2021 | 71.51 | 71.90 | 71.40 | 71.88 | 1,524,675 | +0.32(+0.45%) |
Jul 06, 2021 | 72.22 | 72.26 | 71.10 | 71.56 | 1,948,720 | -0.77(-1.06%) |
Jul 02, 2021 | 72.42 | 72.42 | 72.15 | 72.33 | 1,195,623 | +0.10(+0.13%) |
Jul 01, 2021 | 72.08 | 72.27 | 71.98 | 72.23 | 1,245,973 | +0.33(+0.46%) |
Jun 30, 2021 | 71.49 | 71.99 | 71.48 | 71.90 | 1,195,216 | +0.38(+0.53%) |
Jun 29, 2021 | 71.75 | 71.90 | 71.42 | 71.52 | 2,087,274 | -0.08(-0.11%) |
Jun 28, 2021 | 71.88 | 71.88 | 71.42 | 71.59 | 2,748,220 | -0.21(-0.29%) |
Jun 25, 2021 | 71.45 | 71.89 | 71.36 | 71.80 | 1,624,592 | +0.47(+0.65%) |
Jun 24, 2021 | 71.23 | 71.40 | 70.99 | 71.34 | 1,330,541 | +0.48(+0.67%) |
Jun 23, 2021 | 71.23 | 71.28 | 70.83 | 70.86 | 1,701,004 | -0.32(-0.45%) |
Jun 22, 2021 | 71.11 | 71.36 | 70.71 | 71.19 | 1,791,952 | +0.09(+0.13%) |
Jun 21, 2021 | 70.34 | 71.13 | 70.30 | 71.09 | 2,216,422 | +1.26(+1.81%) |
Jun 18, 2021 | 70.58 | 70.58 | 69.78 | 69.83 | 3,586,376 | -1.27(-1.79%) |
Jun 17, 2021 | 72.00 | 72.13 | 70.76 | 71.10 | 2,419,195 | -0.95(-1.32%) |
Jun 16, 2021 | 72.60 | 72.60 | 71.77 | 72.06 | 1,639,633 | -0.55(-0.75%) |
Jun 15, 2021 | 72.66 | 72.69 | 72.31 | 72.60 | 1,423,274 | -0.04(-0.05%) |
Jun 14, 2021 | 72.95 | 72.95 | 72.20 | 72.64 | 1,804,411 | -0.36(-0.49%) |
Jun 11, 2021 | 73.06 | 73.09 | 72.73 | 73.00 | 1,152,566 | +0.11(+0.16%) |
Jun 10, 2021 | 72.99 | 73.27 | 72.66 | 72.89 | 1,479,330 | +0.21(+0.29%) |
Jun 09, 2021 | 72.98 | 73.04 | 72.61 | 72.68 | 1,743,690 | -0.23(-0.31%) |
Jun 08, 2021 | 73.05 | 73.05 | 72.57 | 72.90 | 1,622,528 | -0.08(-0.10%) |
Jun 07, 2021 | 73.34 | 73.41 | 72.79 | 72.98 | 1,645,349 | -0.32(-0.44%) |
Jun 04, 2021 | 73.11 | 73.33 | 72.98 | 73.30 | 1,519,020 | +0.46(+0.64%) |
Jun 03, 2021 | 72.59 | 72.99 | 72.38 | 72.84 | 1,704,455 | -0.05(-0.06%) |
Jun 02, 2021 | 72.73 | 73.00 | 72.55 | 72.89 | 1,734,878 | +0.22(+0.30%) |
Jun 01, 2021 | 73.13 | 73.29 | 72.49 | 72.67 | 1,857,117 | +0.05(+0.06%) |
May 28, 2021 | 72.73 | 72.76 | 72.46 | 72.62 | 1,822,298 | +0.12(+0.17%) |
May 27, 2021 | 72.45 | 72.76 | 72.38 | 72.50 | 1,505,449 | +0.28(+0.39%) |
May 26, 2021 | 72.27 | 72.39 | 71.96 | 72.22 | 1,812,284 | -0.01(-0.01%) |
May 25, 2021 | 72.91 | 72.91 | 72.12 | 72.22 | 1,660,026 | -0.51(-0.70%) |
May 24, 2021 | 72.92 | 73.01 | 72.67 | 72.73 | 1,621,641 | +0.23(+0.31%) |
May 21, 2021 | 72.68 | 72.99 | 72.31 | 72.51 | 1,908,613 | +0.10(+0.14%) |
May 20, 2021 | 71.97 | 72.67 | 71.80 | 72.40 | 1,830,126 | +0.42(+0.59%) |
May 19, 2021 | 71.58 | 71.98 | 70.94 | 71.98 | 2,576,258 | -0.29(-0.40%) |
May 18, 2021 | 73.00 | 73.03 | 72.22 | 72.27 | 1,946,044 | -0.80(-1.10%) |
May 17, 2021 | 72.97 | 73.16 | 72.61 | 73.07 | 1,821,454 | +0.05(+0.06%) |
May 14, 2021 | 72.74 | 73.20 | 72.65 | 73.03 | 2,112,957 | +0.66(+0.91%) |
May 13, 2021 | 71.18 | 72.71 | 71.11 | 72.37 | 2,590,666 | +1.26(+1.77%) |
May 12, 2021 | 72.10 | 72.32 | 70.99 | 71.11 | 3,031,679 | -1.28(-1.77%) |
May 11, 2021 | 72.65 | 72.92 | 71.98 | 72.39 | 2,997,153 | -0.76(-1.03%) |
May 10, 2021 | 73.40 | 74.02 | 73.13 | 73.15 | 2,623,768 | +0.08(+0.10%) |
May 07, 2021 | 72.69 | 73.15 | 72.40 | 73.07 | 2,396,681 | +0.31(+0.43%) |
May 06, 2021 | 71.92 | 72.77 | 71.86 | 72.76 | 2,071,758 | +0.91(+1.26%) |
May 05, 2021 | 71.71 | 72.02 | 71.34 | 71.86 | 2,333,004 | +0.35(+0.49%) |
May 04, 2021 | 71.00 | 71.51 | 70.82 | 71.51 | 2,238,325 | +0.43(+0.61%) |