Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 72.26 | 73.08 | 70.71 | 71.47 | 234,512 | -1.46(-2.00%) |
Jul 29, 2021 | 73.15 | 74.41 | 72.24 | 72.93 | 125,359 | +0.86(+1.19%) |
Jul 28, 2021 | 74.82 | 75.13 | 71.22 | 72.07 | 168,987 | -2.80(-3.73%) |
Jul 27, 2021 | 74.86 | 75.47 | 73.51 | 74.86 | 158,248 | -0.67(-0.89%) |
Jul 26, 2021 | 72.21 | 75.73 | 72.21 | 75.54 | 169,072 | +3.36(+4.65%) |
Jul 23, 2021 | 74.27 | 74.33 | 71.96 | 72.18 | 183,401 | -1.15(-1.57%) |
Jul 22, 2021 | 73.80 | 74.34 | 72.19 | 73.33 | 220,687 | -1.01(-1.35%) |
Jul 21, 2021 | 73.30 | 75.47 | 73.16 | 74.34 | 260,173 | +1.97(+2.73%) |
Jul 20, 2021 | 69.61 | 73.46 | 68.88 | 72.36 | 302,937 | +2.74(+3.94%) |
Jul 19, 2021 | 72.90 | 73.57 | 69.38 | 69.62 | 374,967 | -6.02(-7.96%) |
Jul 16, 2021 | 78.04 | 78.37 | 75.60 | 75.65 | 166,477 | -1.37(-1.77%) |
Jul 15, 2021 | 78.19 | 78.69 | 75.63 | 77.01 | 207,931 | -2.11(-2.67%) |
Jul 14, 2021 | 80.20 | 81.77 | 78.88 | 79.13 | 138,570 | -0.42(-0.52%) |
Jul 13, 2021 | 80.06 | 80.54 | 78.85 | 79.54 | 131,050 | -1.36(-1.68%) |
Jul 12, 2021 | 79.14 | 80.98 | 78.71 | 80.90 | 141,741 | +1.42(+1.79%) |
Jul 09, 2021 | 78.22 | 79.81 | 77.79 | 79.48 | 119,423 | +2.49(+3.24%) |
Jul 08, 2021 | 76.66 | 77.84 | 75.02 | 76.99 | 420,954 | -2.13(-2.69%) |
Jul 07, 2021 | 80.67 | 81.29 | 78.61 | 79.12 | 177,112 | -1.96(-2.41%) |
Jul 06, 2021 | 81.71 | 81.83 | 79.85 | 81.07 | 124,247 | -0.59(-0.72%) |
Jul 02, 2021 | 82.84 | 82.84 | 81.32 | 81.66 | 93,027 | -0.93(-1.13%) |
Jul 01, 2021 | 82.85 | 84.23 | 82.17 | 82.60 | 153,059 | +0.26(+0.31%) |
Jun 30, 2021 | 80.28 | 82.69 | 80.27 | 82.34 | 205,796 | +2.22(+2.78%) |
Jun 29, 2021 | 81.72 | 81.84 | 79.27 | 80.11 | 204,564 | -0.63(-0.78%) |
Jun 28, 2021 | 81.89 | 81.98 | 78.97 | 80.74 | 256,751 | -1.13(-1.39%) |
Jun 25, 2021 | 84.14 | 84.58 | 81.42 | 81.88 | 877,242 | -1.82(-2.17%) |
Jun 24, 2021 | 81.92 | 84.44 | 81.78 | 83.69 | 186,093 | +2.64(+3.26%) |
Jun 23, 2021 | 80.86 | 81.95 | 80.47 | 81.05 | 215,108 | -0.35(-0.43%) |
Jun 22, 2021 | 80.70 | 81.76 | 79.11 | 81.41 | 160,975 | +0.38(+0.47%) |
Jun 21, 2021 | 79.39 | 81.79 | 78.42 | 81.03 | 320,459 | +1.85(+2.33%) |
Jun 18, 2021 | 80.41 | 81.36 | 79.02 | 79.18 | 429,655 | -2.59(-3.17%) |
Jun 17, 2021 | 84.55 | 85.26 | 81.06 | 81.77 | 182,560 | -2.70(-3.20%) |
Jun 16, 2021 | 83.95 | 84.82 | 82.27 | 84.48 | 215,619 | +0.58(+0.69%) |
Jun 15, 2021 | 84.87 | 85.63 | 83.71 | 83.90 | 200,096 | -0.52(-0.61%) |
Jun 14, 2021 | 85.71 | 86.24 | 84.09 | 84.41 | 166,156 | -1.23(-1.43%) |
Jun 11, 2021 | 85.61 | 86.69 | 84.94 | 85.64 | 145,975 | +0.62(+0.73%) |
Jun 10, 2021 | 87.32 | 87.78 | 84.80 | 85.02 | 179,987 | -2.49(-2.85%) |
Jun 09, 2021 | 90.43 | 90.59 | 87.32 | 87.51 | 142,115 | -2.10(-2.35%) |
Jun 08, 2021 | 85.76 | 90.27 | 85.76 | 89.62 | 243,520 | +4.40(+5.16%) |
Jun 07, 2021 | 84.45 | 85.47 | 84.18 | 85.22 | 198,058 | +1.03(+1.23%) |
Jun 04, 2021 | 83.56 | 84.27 | 82.28 | 84.18 | 159,105 | +1.03(+1.24%) |
Jun 03, 2021 | 85.03 | 85.03 | 82.82 | 83.15 | 249,140 | -2.60(-3.03%) |
Jun 02, 2021 | 86.80 | 87.18 | 85.08 | 85.75 | 159,421 | -0.30(-0.34%) |
Jun 01, 2021 | 88.56 | 88.56 | 84.75 | 86.05 | 246,922 | -1.55(-1.77%) |
May 28, 2021 | 87.93 | 88.02 | 85.43 | 87.60 | 144,865 | -0.08(-0.09%) |
May 27, 2021 | 86.84 | 87.86 | 85.03 | 87.68 | 264,661 | +1.88(+2.19%) |
May 26, 2021 | 84.39 | 86.39 | 84.39 | 85.80 | 193,219 | +1.68(+2.00%) |
May 25, 2021 | 87.27 | 87.88 | 83.85 | 84.12 | 289,502 | -2.39(-2.76%) |
May 24, 2021 | 86.72 | 87.18 | 85.07 | 86.51 | 162,336 | +0.98(+1.14%) |
May 21, 2021 | 88.59 | 88.91 | 85.45 | 85.53 | 244,708 | -1.90(-2.17%) |
May 20, 2021 | 87.98 | 88.16 | 86.11 | 87.43 | 276,946 | -1.39(-1.57%) |
May 19, 2021 | 87.64 | 89.63 | 85.89 | 88.82 | 164,629 | -0.75(-0.83%) |
May 18, 2021 | 91.59 | 92.16 | 89.44 | 89.57 | 249,577 | -1.86(-2.04%) |
May 17, 2021 | 89.27 | 91.74 | 88.16 | 91.43 | 364,276 | +1.79(+2.00%) |
May 14, 2021 | 87.05 | 89.85 | 86.23 | 89.64 | 233,926 | +3.71(+4.32%) |
May 13, 2021 | 83.14 | 86.71 | 83.14 | 85.94 | 302,185 | +2.85(+3.43%) |
May 12, 2021 | 87.50 | 88.51 | 82.31 | 83.08 | 367,009 | -4.32(-4.94%) |
May 11, 2021 | 88.19 | 89.01 | 86.41 | 87.40 | 333,742 | -2.70(-3.00%) |
May 10, 2021 | 91.30 | 92.90 | 89.46 | 90.11 | 261,615 | -1.19(-1.30%) |
May 07, 2021 | 90.62 | 91.89 | 89.96 | 91.30 | 276,414 | +0.90(+1.00%) |
May 06, 2021 | 88.52 | 90.46 | 88.32 | 90.39 | 394,182 | +3.57(+4.11%) |
May 05, 2021 | 87.91 | 91.33 | 86.03 | 86.82 | 441,822 | -2.64(-2.95%) |
May 04, 2021 | 89.13 | 89.99 | 87.68 | 89.46 | 328,640 | +0.45(+0.51%) |