Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.56 | 84.63 | 84.47 | 84.48 | 308,741 | -0.08(-0.10%) |
Jul 29, 2021 | 84.58 | 84.64 | 84.54 | 84.57 | 161,677 | +0.11(+0.13%) |
Jul 28, 2021 | 84.45 | 84.65 | 84.40 | 84.46 | 108,279 | +0.00(+0.00%) |
Jul 27, 2021 | 84.60 | 84.60 | 84.37 | 84.46 | 244,892 | -0.14(-0.17%) |
Jul 26, 2021 | 84.56 | 84.67 | 84.54 | 84.60 | 240,383 | -0.02(-0.02%) |
Jul 23, 2021 | 84.68 | 84.68 | 84.53 | 84.62 | 145,743 | +0.16(+0.19%) |
Jul 22, 2021 | 84.53 | 84.58 | 84.41 | 84.46 | 652,897 | +0.05(+0.06%) |
Jul 21, 2021 | 84.49 | 84.49 | 84.37 | 84.41 | 676,777 | +0.01(+0.01%) |
Jul 20, 2021 | 84.14 | 84.41 | 84.03 | 84.40 | 1,096,556 | +0.32(+0.38%) |
Jul 19, 2021 | 84.53 | 84.53 | 83.98 | 84.07 | 1,093,393 | -0.43(-0.50%) |
Jul 16, 2021 | 84.69 | 84.70 | 84.50 | 84.50 | 256,666 | -0.14(-0.17%) |
Jul 15, 2021 | 84.68 | 84.69 | 84.55 | 84.64 | 449,564 | -0.03(-0.03%) |
Jul 14, 2021 | 84.88 | 84.88 | 84.64 | 84.67 | 430,403 | +0.00(+0.00%) |
Jul 13, 2021 | 84.75 | 84.82 | 84.66 | 84.67 | 299,452 | -0.16(-0.19%) |
Jul 12, 2021 | 84.81 | 84.89 | 84.76 | 84.83 | 96,597 | -0.03(-0.03%) |
Jul 09, 2021 | 84.81 | 84.89 | 84.71 | 84.86 | 384,057 | +0.14(+0.17%) |
Jul 08, 2021 | 84.67 | 84.80 | 84.67 | 84.71 | 542,717 | -0.15(-0.18%) |
Jul 07, 2021 | 84.97 | 84.97 | 84.81 | 84.87 | 460,360 | +0.00(+0.00%) |
Jul 06, 2021 | 84.97 | 84.97 | 84.84 | 84.87 | 491,496 | -0.10(-0.12%) |
Jul 02, 2021 | 84.89 | 84.98 | 84.82 | 84.97 | 436,326 | +0.12(+0.14%) |
Jul 01, 2021 | 84.81 | 84.87 | 84.73 | 84.85 | 642,932 | +0.13(+0.15%) |
Jun 30, 2021 | 84.70 | 84.90 | 84.70 | 84.72 | 122,201 | -0.07(-0.08%) |
Jun 29, 2021 | 84.74 | 84.79 | 84.71 | 84.79 | 205,279 | +0.14(+0.16%) |
Jun 28, 2021 | 84.61 | 84.77 | 84.61 | 84.65 | 337,080 | -0.03(-0.04%) |
Jun 25, 2021 | 84.70 | 84.74 | 84.64 | 84.69 | 161,873 | +0.04(+0.05%) |
Jun 24, 2021 | 84.52 | 84.69 | 84.52 | 84.64 | 218,690 | +0.14(+0.17%) |
Jun 23, 2021 | 84.43 | 84.56 | 84.42 | 84.50 | 660,029 | +0.07(+0.08%) |
Jun 22, 2021 | 84.45 | 84.47 | 84.36 | 84.43 | 477,825 | +0.05(+0.06%) |
Jun 21, 2021 | 84.40 | 84.53 | 84.25 | 84.38 | 442,490 | +0.14(+0.17%) |
Jun 18, 2021 | 84.21 | 84.34 | 84.21 | 84.24 | 915,327 | -0.07(-0.08%) |
Jun 17, 2021 | 84.52 | 84.57 | 84.29 | 84.31 | 772,546 | -0.08(-0.10%) |
Jun 16, 2021 | 84.55 | 84.55 | 84.33 | 84.39 | 425,130 | -0.04(-0.05%) |
Jun 15, 2021 | 84.49 | 84.49 | 84.40 | 84.43 | 252,465 | -0.08(-0.10%) |
Jun 14, 2021 | 84.44 | 84.53 | 84.44 | 84.52 | 1,248,172 | +0.02(+0.02%) |
Jun 11, 2021 | 84.54 | 84.54 | 84.40 | 84.50 | 248,421 | +0.08(+0.10%) |
Jun 10, 2021 | 84.33 | 84.45 | 84.33 | 84.42 | 209,334 | +0.05(+0.06%) |
Jun 09, 2021 | 84.28 | 84.40 | 84.28 | 84.36 | 142,586 | +0.08(+0.09%) |
Jun 08, 2021 | 84.37 | 84.37 | 84.29 | 84.29 | 129,379 | -0.04(-0.05%) |
Jun 07, 2021 | 84.31 | 84.36 | 84.21 | 84.33 | 986,183 | +0.13(+0.15%) |
Jun 04, 2021 | 84.22 | 84.22 | 84.12 | 84.20 | 690,228 | +0.09(+0.11%) |
Jun 03, 2021 | 84.04 | 84.16 | 84.02 | 84.11 | 176,030 | -0.08(-0.10%) |
Jun 02, 2021 | 84.14 | 84.22 | 84.06 | 84.20 | 1,126,771 | +0.10(+0.12%) |
Jun 01, 2021 | 84.07 | 84.12 | 83.98 | 84.09 | 1,198,895 | +0.19(+0.22%) |
May 28, 2021 | 83.95 | 83.95 | 83.75 | 83.91 | 396,652 | +0.10(+0.12%) |
May 27, 2021 | 83.98 | 83.98 | 83.81 | 83.81 | 164,811 | -0.03(-0.04%) |
May 26, 2021 | 83.86 | 84.01 | 83.81 | 83.84 | 171,354 | +0.02(+0.02%) |
May 25, 2021 | 83.94 | 83.97 | 83.80 | 83.82 | 538,722 | -0.02(-0.02%) |
May 24, 2021 | 83.70 | 83.95 | 83.70 | 83.84 | 438,876 | +0.24(+0.29%) |
May 21, 2021 | 83.81 | 83.81 | 83.56 | 83.59 | 153,584 | -0.03(-0.03%) |
May 20, 2021 | 83.43 | 83.64 | 83.43 | 83.62 | 213,616 | +0.22(+0.26%) |
May 19, 2021 | 83.43 | 83.59 | 83.36 | 83.40 | 527,123 | -0.19(-0.22%) |
May 18, 2021 | 83.66 | 83.77 | 83.59 | 83.59 | 224,093 | -0.19(-0.22%) |
May 17, 2021 | 83.67 | 83.78 | 83.65 | 83.77 | 209,432 | +0.11(+0.13%) |
May 14, 2021 | 83.50 | 83.70 | 83.50 | 83.66 | 363,509 | +0.24(+0.28%) |
May 13, 2021 | 83.53 | 83.60 | 83.42 | 83.43 | 470,785 | +0.01(+0.01%) |
May 12, 2021 | 83.40 | 83.63 | 83.36 | 83.42 | 727,055 | -0.21(-0.25%) |
May 11, 2021 | 83.45 | 83.70 | 83.45 | 83.63 | 624,106 | -0.06(-0.07%) |
May 10, 2021 | 83.60 | 83.82 | 83.60 | 83.69 | 417,498 | +0.01(+0.01%) |
May 07, 2021 | 83.64 | 83.84 | 83.64 | 83.68 | 459,334 | +0.03(+0.04%) |
May 06, 2021 | 83.70 | 83.85 | 83.62 | 83.64 | 809,811 | -0.02(-0.02%) |
May 05, 2021 | 83.69 | 83.74 | 83.58 | 83.66 | 665,437 | +0.06(+0.07%) |
May 04, 2021 | 83.62 | 83.64 | 83.52 | 83.60 | 828,603 | -0.02(-0.02%) |