Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.49 | 85.02 | 82.34 | 82.51 | 135,786 | -5.87(-6.65%) |
Jul 29, 2021 | 89.37 | 90.57 | 88.34 | 88.39 | 88,394 | -2.90(-3.18%) |
Jul 28, 2021 | 89.92 | 91.98 | 88.41 | 91.29 | 58,479 | +2.64(+2.97%) |
Jul 27, 2021 | 92.47 | 92.47 | 84.91 | 88.65 | 73,266 | -4.04(-4.36%) |
Jul 26, 2021 | 92.82 | 93.29 | 91.39 | 92.70 | 44,178 | -0.27(-0.29%) |
Jul 23, 2021 | 90.07 | 93.76 | 89.41 | 92.97 | 110,960 | +5.64(+6.46%) |
Jul 22, 2021 | 85.25 | 87.38 | 85.25 | 87.32 | 41,703 | +2.30(+2.70%) |
Jul 21, 2021 | 83.12 | 85.09 | 82.19 | 85.02 | 46,224 | +1.78(+2.14%) |
Jul 20, 2021 | 80.87 | 84.68 | 79.34 | 83.24 | 85,958 | +3.56(+4.46%) |
Jul 19, 2021 | 77.90 | 80.10 | 76.38 | 79.68 | 56,525 | -1.00(-1.24%) |
Jul 16, 2021 | 82.88 | 83.19 | 80.35 | 80.68 | 32,272 | -1.33(-1.62%) |
Jul 15, 2021 | 84.91 | 85.24 | 80.42 | 82.01 | 79,606 | -2.87(-3.39%) |
Jul 14, 2021 | 89.28 | 89.28 | 84.70 | 84.89 | 75,480 | -2.36(-2.70%) |
Jul 13, 2021 | 88.48 | 90.37 | 87.05 | 87.25 | 45,334 | -1.55(-1.75%) |
Jul 12, 2021 | 91.54 | 91.97 | 88.22 | 88.80 | 47,250 | -1.38(-1.53%) |
Jul 09, 2021 | 87.31 | 90.24 | 86.79 | 90.18 | 47,013 | +2.64(+3.02%) |
Jul 08, 2021 | 84.59 | 89.10 | 83.87 | 87.53 | 116,559 | -2.31(-2.57%) |
Jul 07, 2021 | 93.24 | 93.28 | 89.00 | 89.84 | 84,225 | -1.42(-1.55%) |
Jul 06, 2021 | 89.13 | 91.44 | 88.43 | 91.26 | 103,060 | +2.86(+3.23%) |
Jul 02, 2021 | 87.77 | 88.81 | 86.91 | 88.40 | 37,365 | +2.02(+2.34%) |
Jul 01, 2021 | 86.24 | 87.57 | 84.72 | 86.38 | 51,157 | -0.06(-0.07%) |
Jun 30, 2021 | 88.23 | 88.23 | 86.35 | 86.44 | 40,914 | -1.79(-2.03%) |
Jun 29, 2021 | 88.04 | 88.39 | 86.29 | 88.23 | 41,226 | +0.34(+0.39%) |
Jun 28, 2021 | 85.87 | 87.95 | 85.87 | 87.89 | 60,579 | +2.90(+3.42%) |
Jun 25, 2021 | 85.78 | 86.21 | 83.48 | 84.98 | 71,010 | +0.00(+0.00%) |
Jun 24, 2021 | 84.32 | 86.67 | 84.22 | 84.98 | 68,434 | +1.90(+2.28%) |
Jun 23, 2021 | 82.41 | 83.72 | 81.70 | 83.09 | 162,986 | +1.16(+1.42%) |
Jun 22, 2021 | 78.53 | 82.16 | 78.36 | 81.93 | 69,412 | +3.01(+3.81%) |
Jun 21, 2021 | 78.80 | 79.58 | 75.51 | 78.92 | 136,055 | +0.20(+0.26%) |
Jun 18, 2021 | 77.83 | 79.85 | 77.41 | 78.72 | 101,074 | -0.17(-0.22%) |
Jun 17, 2021 | 73.73 | 79.46 | 73.73 | 78.89 | 128,594 | +3.77(+5.01%) |
Jun 16, 2021 | 76.09 | 77.13 | 72.72 | 75.12 | 79,922 | -0.59(-0.78%) |
Jun 15, 2021 | 77.51 | 77.80 | 75.37 | 75.72 | 104,155 | -2.07(-2.66%) |
Jun 14, 2021 | 76.18 | 77.83 | 75.70 | 77.79 | 97,911 | +1.79(+2.36%) |
Jun 11, 2021 | 75.24 | 76.00 | 74.44 | 76.00 | 61,707 | +1.00(+1.33%) |
Jun 10, 2021 | 72.05 | 75.09 | 71.61 | 75.00 | 61,256 | +2.89(+4.01%) |
Jun 09, 2021 | 73.43 | 73.98 | 71.95 | 72.11 | 38,941 | -0.59(-0.82%) |
Jun 08, 2021 | 72.39 | 74.09 | 71.39 | 72.70 | 80,873 | +0.73(+1.01%) |
Jun 07, 2021 | 69.36 | 72.17 | 69.36 | 71.97 | 63,132 | +2.03(+2.90%) |
Jun 04, 2021 | 67.30 | 70.06 | 67.30 | 69.94 | 46,159 | +3.35(+5.04%) |
Jun 03, 2021 | 66.91 | 67.78 | 65.53 | 66.59 | 30,141 | -2.44(-3.54%) |
Jun 02, 2021 | 67.99 | 69.34 | 67.83 | 69.03 | 22,008 | +0.77(+1.12%) |
Jun 01, 2021 | 69.10 | 69.68 | 66.64 | 68.26 | 62,755 | +0.17(+0.25%) |
May 28, 2021 | 68.37 | 69.86 | 68.00 | 68.09 | 80,286 | +0.60(+0.89%) |
May 27, 2021 | 67.67 | 68.12 | 65.25 | 67.49 | 74,402 | -0.47(-0.69%) |
May 26, 2021 | 67.15 | 68.46 | 67.08 | 67.96 | 45,525 | +1.46(+2.19%) |
May 25, 2021 | 67.09 | 67.55 | 66.06 | 66.50 | 41,731 | +0.21(+0.32%) |
May 24, 2021 | 64.24 | 66.95 | 64.02 | 66.29 | 54,030 | +3.47(+5.52%) |
May 21, 2021 | 64.68 | 65.00 | 62.64 | 62.82 | 58,566 | -1.03(-1.62%) |
May 20, 2021 | 60.65 | 64.08 | 60.65 | 63.86 | 89,100 | +3.87(+6.45%) |
May 19, 2021 | 55.90 | 59.98 | 55.72 | 59.98 | 38,572 | +0.30(+0.50%) |
May 18, 2021 | 60.95 | 62.48 | 59.65 | 59.69 | 49,671 | -0.48(-0.80%) |
May 17, 2021 | 59.40 | 60.33 | 58.13 | 60.17 | 38,249 | -0.09(-0.14%) |
May 14, 2021 | 57.15 | 60.38 | 57.07 | 60.25 | 60,664 | +4.81(+8.68%) |
May 13, 2021 | 57.50 | 57.91 | 53.34 | 55.44 | 78,389 | -0.13(-0.24%) |
May 12, 2021 | 58.03 | 59.28 | 54.65 | 55.58 | 106,232 | -5.69(-9.29%) |
May 11, 2021 | 55.16 | 61.50 | 54.62 | 61.27 | 109,058 | +1.72(+2.88%) |
May 10, 2021 | 62.78 | 62.78 | 59.38 | 59.55 | 88,680 | -4.06(-6.39%) |
May 07, 2021 | 64.11 | 65.60 | 62.92 | 63.62 | 129,559 | +2.23(+3.64%) |
May 06, 2021 | 61.92 | 61.92 | 58.70 | 61.38 | 73,363 | -0.54(-0.87%) |
May 05, 2021 | 64.41 | 65.98 | 61.18 | 61.92 | 67,777 | -1.61(-2.53%) |
May 04, 2021 | 66.55 | 66.55 | 60.19 | 63.53 | 130,052 | -4.77(-6.99%) |