Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.92 | 85.19 | 82.30 | 83.58 | 2,412,044 | -0.32(-0.38%) |
Jul 29, 2021 | 83.74 | 84.21 | 83.28 | 83.90 | 977,049 | +0.59(+0.71%) |
Jul 28, 2021 | 83.87 | 84.04 | 82.84 | 83.31 | 975,449 | -0.72(-0.86%) |
Jul 27, 2021 | 83.61 | 85.21 | 83.47 | 84.04 | 1,134,496 | +0.59(+0.71%) |
Jul 26, 2021 | 83.26 | 83.96 | 83.01 | 83.45 | 1,111,366 | -0.04(-0.05%) |
Jul 23, 2021 | 81.85 | 83.58 | 81.34 | 83.49 | 699,205 | +1.27(+1.55%) |
Jul 22, 2021 | 81.76 | 82.54 | 81.13 | 82.21 | 1,186,209 | +0.21(+0.26%) |
Jul 21, 2021 | 83.72 | 83.95 | 81.98 | 82.00 | 1,994,499 | -1.98(-2.36%) |
Jul 20, 2021 | 84.46 | 85.62 | 83.95 | 83.98 | 1,168,086 | -0.50(-0.59%) |
Jul 19, 2021 | 84.15 | 85.83 | 83.58 | 84.48 | 1,653,428 | +0.17(+0.21%) |
Jul 16, 2021 | 83.81 | 84.60 | 83.46 | 84.31 | 1,099,031 | +0.84(+1.01%) |
Jul 15, 2021 | 83.07 | 83.47 | 82.11 | 83.47 | 906,023 | +0.48(+0.58%) |
Jul 14, 2021 | 82.28 | 83.13 | 81.89 | 82.99 | 1,450,852 | -0.07(-0.08%) |
Jul 13, 2021 | 83.15 | 83.76 | 82.80 | 83.05 | 1,243,861 | -0.47(-0.57%) |
Jul 12, 2021 | 83.91 | 83.97 | 83.22 | 83.53 | 1,043,665 | -0.44(-0.53%) |
Jul 09, 2021 | 83.62 | 84.15 | 83.31 | 83.97 | 1,973,228 | +0.45(+0.54%) |
Jul 08, 2021 | 83.77 | 84.65 | 82.88 | 83.52 | 1,085,668 | -0.12(-0.14%) |
Jul 07, 2021 | 82.75 | 84.77 | 82.54 | 83.63 | 1,336,060 | +1.07(+1.30%) |
Jul 06, 2021 | 82.11 | 82.95 | 82.01 | 82.56 | 1,621,615 | +0.24(+0.29%) |
Jul 02, 2021 | 82.16 | 82.77 | 82.07 | 82.32 | 839,181 | +0.36(+0.44%) |
Jul 01, 2021 | 82.66 | 82.89 | 81.80 | 81.96 | 1,010,499 | -0.31(-0.38%) |
Jun 30, 2021 | 82.15 | 82.92 | 82.11 | 82.27 | 1,195,480 | +0.27(+0.33%) |
Jun 29, 2021 | 82.48 | 82.70 | 81.62 | 82.00 | 980,517 | -0.12(-0.14%) |
Jun 28, 2021 | 81.58 | 82.54 | 81.32 | 82.12 | 1,234,645 | +0.80(+0.99%) |
Jun 25, 2021 | 80.28 | 81.77 | 79.87 | 81.32 | 6,561,287 | +1.01(+1.26%) |
Jun 24, 2021 | 79.89 | 80.43 | 79.55 | 80.30 | 1,156,496 | +0.13(+0.16%) |
Jun 23, 2021 | 81.12 | 81.12 | 80.16 | 80.18 | 827,333 | -0.86(-1.06%) |
Jun 22, 2021 | 81.07 | 81.55 | 80.84 | 81.04 | 1,292,260 | -0.01(-0.01%) |
Jun 21, 2021 | 80.94 | 81.36 | 80.77 | 81.05 | 1,221,696 | +0.26(+0.32%) |
Jun 18, 2021 | 82.00 | 82.12 | 80.71 | 80.78 | 2,854,921 | -1.72(-2.08%) |
Jun 17, 2021 | 81.07 | 82.59 | 80.68 | 82.50 | 1,532,487 | +1.18(+1.45%) |
Jun 16, 2021 | 82.78 | 83.02 | 81.03 | 81.33 | 1,418,092 | -0.92(-1.12%) |
Jun 15, 2021 | 81.90 | 82.69 | 81.61 | 82.24 | 1,797,717 | +0.63(+0.77%) |
Jun 14, 2021 | 82.04 | 82.14 | 81.05 | 81.61 | 1,445,103 | -0.14(-0.18%) |
Jun 11, 2021 | 81.74 | 81.80 | 81.15 | 81.76 | 1,287,276 | -0.04(-0.05%) |
Jun 10, 2021 | 81.51 | 82.39 | 81.51 | 81.80 | 2,366,081 | +0.18(+0.22%) |
Jun 09, 2021 | 82.45 | 83.02 | 81.49 | 81.61 | 1,185,924 | -0.57(-0.69%) |
Jun 08, 2021 | 83.11 | 83.17 | 82.04 | 82.18 | 1,531,203 | -0.86(-1.03%) |
Jun 07, 2021 | 83.48 | 83.61 | 82.41 | 83.04 | 1,425,773 | -0.43(-0.52%) |
Jun 04, 2021 | 83.29 | 83.63 | 82.75 | 83.48 | 1,721,133 | +0.25(+0.30%) |
Jun 03, 2021 | 82.26 | 83.34 | 82.17 | 83.23 | 1,715,638 | +1.07(+1.30%) |
Jun 02, 2021 | 82.04 | 82.46 | 81.68 | 82.16 | 1,123,705 | +0.22(+0.27%) |
Jun 01, 2021 | 83.06 | 83.82 | 81.47 | 81.93 | 1,162,154 | -0.83(-1.00%) |
May 28, 2021 | 82.21 | 83.42 | 82.21 | 82.76 | 906,939 | +0.41(+0.49%) |
May 27, 2021 | 83.42 | 84.08 | 82.28 | 82.36 | 2,570,088 | -1.30(-1.56%) |
May 26, 2021 | 83.76 | 84.09 | 82.99 | 83.66 | 1,078,898 | -0.24(-0.29%) |
May 25, 2021 | 84.00 | 84.15 | 82.78 | 83.90 | 1,536,618 | -0.28(-0.33%) |
May 24, 2021 | 84.37 | 84.78 | 83.81 | 84.18 | 840,892 | +0.01(+0.01%) |
May 21, 2021 | 84.44 | 84.74 | 83.99 | 84.17 | 1,559,357 | -0.18(-0.22%) |
May 20, 2021 | 84.63 | 85.52 | 84.27 | 84.36 | 1,269,593 | -0.31(-0.36%) |
May 19, 2021 | 84.97 | 84.97 | 83.59 | 84.67 | 971,653 | -0.14(-0.16%) |
May 18, 2021 | 85.03 | 85.80 | 84.49 | 84.80 | 1,014,647 | -0.43(-0.51%) |
May 17, 2021 | 85.78 | 86.36 | 85.13 | 85.24 | 1,344,997 | -0.25(-0.29%) |
May 14, 2021 | 85.74 | 86.33 | 85.43 | 85.49 | 919,247 | -0.09(-0.10%) |
May 13, 2021 | 83.93 | 86.21 | 83.51 | 85.57 | 1,386,662 | +1.44(+1.71%) |
May 12, 2021 | 85.24 | 85.24 | 84.08 | 84.13 | 1,199,638 | -0.66(-0.78%) |
May 11, 2021 | 86.39 | 86.64 | 84.58 | 84.80 | 1,420,453 | -1.25(-1.45%) |
May 10, 2021 | 84.26 | 86.45 | 84.26 | 86.05 | 1,241,641 | +1.89(+2.24%) |
May 07, 2021 | 85.13 | 85.56 | 84.12 | 84.16 | 847,936 | -1.01(-1.19%) |
May 06, 2021 | 85.58 | 85.85 | 84.95 | 85.17 | 929,777 | +0.18(+0.22%) |
May 05, 2021 | 85.17 | 85.98 | 84.42 | 84.99 | 1,454,690 | -1.09(-1.26%) |
May 04, 2021 | 84.40 | 86.16 | 84.12 | 86.08 | 1,656,189 | +1.90(+2.25%) |