Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.06 | 81.96 | 78.62 | 78.89 | 1,479,926 | -1.83(-2.27%) |
Jul 29, 2021 | 80.33 | 82.15 | 79.83 | 80.72 | 1,519,348 | +0.51(+0.64%) |
Jul 28, 2021 | 81.57 | 81.81 | 78.94 | 80.21 | 1,176,834 | -0.08(-0.10%) |
Jul 27, 2021 | 81.43 | 81.94 | 79.06 | 80.29 | 2,267,181 | -1.89(-2.30%) |
Jul 26, 2021 | 77.72 | 82.26 | 77.71 | 82.18 | 2,714,154 | +4.47(+5.75%) |
Jul 23, 2021 | 79.48 | 79.52 | 77.59 | 77.71 | 1,434,930 | -1.09(-1.38%) |
Jul 22, 2021 | 79.70 | 80.17 | 78.31 | 78.80 | 1,342,676 | -1.20(-1.50%) |
Jul 21, 2021 | 77.92 | 80.94 | 77.83 | 80.00 | 2,456,206 | +3.01(+3.91%) |
Jul 20, 2021 | 75.41 | 77.50 | 74.50 | 76.99 | 3,591,730 | +2.20(+2.94%) |
Jul 19, 2021 | 76.03 | 76.48 | 74.23 | 74.79 | 3,771,227 | -3.74(-4.76%) |
Jul 16, 2021 | 82.85 | 82.93 | 77.92 | 78.53 | 2,994,380 | -1.40(-1.75%) |
Jul 15, 2021 | 80.51 | 81.19 | 78.68 | 79.93 | 1,935,773 | -1.01(-1.25%) |
Jul 14, 2021 | 81.93 | 82.34 | 80.52 | 80.94 | 1,577,624 | -0.84(-1.03%) |
Jul 13, 2021 | 84.09 | 84.09 | 81.19 | 81.78 | 2,055,862 | -2.61(-3.09%) |
Jul 12, 2021 | 82.99 | 84.72 | 82.25 | 84.39 | 1,194,845 | +0.73(+0.87%) |
Jul 09, 2021 | 83.20 | 84.15 | 82.90 | 83.66 | 1,623,994 | +1.56(+1.90%) |
Jul 08, 2021 | 81.81 | 83.11 | 81.23 | 82.10 | 1,462,345 | -1.50(-1.79%) |
Jul 07, 2021 | 84.05 | 85.00 | 82.59 | 83.60 | 1,655,693 | -1.35(-1.59%) |
Jul 06, 2021 | 87.99 | 87.99 | 84.23 | 84.95 | 2,046,754 | -2.34(-2.68%) |
Jul 02, 2021 | 88.62 | 88.83 | 86.34 | 87.29 | 1,729,763 | -1.30(-1.47%) |
Jul 01, 2021 | 88.28 | 89.23 | 88.00 | 88.59 | 1,761,269 | +1.00(+1.14%) |
Jun 30, 2021 | 88.47 | 88.82 | 87.03 | 87.59 | 2,689,795 | -0.89(-1.01%) |
Jun 29, 2021 | 88.29 | 89.75 | 87.36 | 88.48 | 1,888,199 | +0.19(+0.22%) |
Jun 28, 2021 | 92.76 | 92.76 | 86.34 | 88.29 | 4,105,831 | -4.31(-4.65%) |
Jun 25, 2021 | 92.00 | 93.37 | 91.61 | 92.60 | 3,757,090 | +0.61(+0.66%) |
Jun 24, 2021 | 92.74 | 92.83 | 91.13 | 91.99 | 1,508,707 | +0.05(+0.05%) |
Jun 23, 2021 | 91.49 | 94.00 | 91.22 | 91.94 | 2,081,000 | +0.42(+0.46%) |
Jun 22, 2021 | 88.89 | 92.55 | 87.49 | 91.52 | 6,012,648 | +2.46(+2.76%) |
Jun 21, 2021 | 86.80 | 89.15 | 85.92 | 89.06 | 1,532,166 | +3.40(+3.97%) |
Jun 18, 2021 | 84.19 | 85.85 | 83.55 | 85.66 | 2,031,425 | +0.30(+0.35%) |
Jun 17, 2021 | 86.94 | 87.69 | 84.74 | 85.36 | 1,318,673 | -1.86(-2.13%) |
Jun 16, 2021 | 86.01 | 87.45 | 85.74 | 87.22 | 1,003,662 | +1.26(+1.47%) |
Jun 15, 2021 | 86.88 | 87.48 | 85.50 | 85.96 | 1,348,536 | -0.44(-0.51%) |
Jun 14, 2021 | 87.31 | 87.83 | 85.77 | 86.40 | 1,186,116 | -1.06(-1.21%) |
Jun 11, 2021 | 87.29 | 88.07 | 87.00 | 87.46 | 1,243,736 | +0.45(+0.52%) |
Jun 10, 2021 | 88.41 | 88.73 | 85.73 | 87.01 | 2,099,333 | -1.16(-1.32%) |
Jun 09, 2021 | 89.45 | 89.45 | 88.09 | 88.17 | 1,096,179 | -1.12(-1.25%) |
Jun 08, 2021 | 89.95 | 89.97 | 87.91 | 89.29 | 1,399,638 | -0.41(-0.46%) |
Jun 07, 2021 | 89.41 | 90.98 | 89.19 | 89.70 | 1,236,839 | +0.46(+0.52%) |
Jun 04, 2021 | 90.46 | 91.05 | 89.06 | 89.24 | 1,205,155 | -0.79(-0.88%) |
Jun 03, 2021 | 90.19 | 91.11 | 88.78 | 90.03 | 1,820,685 | -0.88(-0.97%) |
Jun 02, 2021 | 91.93 | 92.43 | 90.32 | 90.91 | 2,250,537 | -1.06(-1.15%) |
Jun 01, 2021 | 91.10 | 92.12 | 90.28 | 91.97 | 1,545,945 | +1.86(+2.06%) |
May 28, 2021 | 91.18 | 91.50 | 89.94 | 90.11 | 1,086,346 | -0.41(-0.45%) |
May 27, 2021 | 90.78 | 91.00 | 88.88 | 90.52 | 1,973,844 | +0.22(+0.24%) |
May 26, 2021 | 90.90 | 91.40 | 89.90 | 90.30 | 1,265,729 | -0.07(-0.08%) |
May 25, 2021 | 93.02 | 93.07 | 89.28 | 90.37 | 3,172,702 | -1.35(-1.47%) |
May 24, 2021 | 89.66 | 92.02 | 88.33 | 91.72 | 2,271,898 | +2.46(+2.76%) |
May 21, 2021 | 89.46 | 89.66 | 87.91 | 89.26 | 2,498,408 | +0.89(+1.01%) |
May 20, 2021 | 87.64 | 89.69 | 87.10 | 88.37 | 2,627,730 | +1.07(+1.23%) |
May 19, 2021 | 85.18 | 87.39 | 84.25 | 87.30 | 2,853,322 | +0.21(+0.24%) |
May 18, 2021 | 84.78 | 88.78 | 84.64 | 87.09 | 5,444,916 | +2.57(+3.04%) |
May 17, 2021 | 85.22 | 86.50 | 83.11 | 84.52 | 2,570,471 | -1.28(-1.49%) |
May 14, 2021 | 82.59 | 85.87 | 82.35 | 85.80 | 3,493,088 | +4.57(+5.63%) |
May 13, 2021 | 78.18 | 81.55 | 78.18 | 81.23 | 2,476,194 | +3.32(+4.26%) |
May 12, 2021 | 82.36 | 82.53 | 77.82 | 77.91 | 2,493,210 | -4.04(-4.93%) |
May 11, 2021 | 81.20 | 82.56 | 79.90 | 81.95 | 2,906,603 | -1.11(-1.34%) |
May 10, 2021 | 82.11 | 85.34 | 80.53 | 83.06 | 3,858,471 | +3.10(+3.88%) |
May 07, 2021 | 74.36 | 80.37 | 74.01 | 79.96 | 2,994,630 | +4.84(+6.44%) |
May 06, 2021 | 78.99 | 79.55 | 74.91 | 75.12 | 4,018,814 | -3.65(-4.63%) |
May 05, 2021 | 79.59 | 79.75 | 78.70 | 78.77 | 1,591,674 | -0.51(-0.64%) |
May 04, 2021 | 81.71 | 82.09 | 78.46 | 79.28 | 1,587,247 | -2.87(-3.49%) |