Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 90.69 | 92.29 | 90.54 | 91.89 | 1,129,471 | +0.80(+0.88%) |
Jul 29, 2021 | 90.33 | 92.01 | 89.55 | 91.09 | 828,861 | +1.57(+1.76%) |
Jul 28, 2021 | 89.16 | 90.19 | 88.44 | 89.52 | 1,031,915 | +0.62(+0.69%) |
Jul 27, 2021 | 87.08 | 88.91 | 86.86 | 88.90 | 1,012,106 | +1.33(+1.52%) |
Jul 26, 2021 | 86.93 | 88.75 | 86.93 | 87.57 | 938,032 | +0.67(+0.78%) |
Jul 23, 2021 | 87.44 | 91.77 | 86.52 | 86.90 | 1,927,980 | +5.96(+7.36%) |
Jul 22, 2021 | 81.58 | 81.89 | 80.16 | 80.94 | 1,014,535 | -0.94(-1.14%) |
Jul 21, 2021 | 81.54 | 82.46 | 81.22 | 81.87 | 685,584 | +0.96(+1.19%) |
Jul 20, 2021 | 79.30 | 81.47 | 79.00 | 80.91 | 907,181 | +1.96(+2.49%) |
Jul 19, 2021 | 78.54 | 79.72 | 78.11 | 78.94 | 790,508 | -1.51(-1.87%) |
Jul 16, 2021 | 81.47 | 81.82 | 80.34 | 80.45 | 466,221 | -0.47(-0.58%) |
Jul 15, 2021 | 81.06 | 81.74 | 80.35 | 80.92 | 720,150 | -0.87(-1.06%) |
Jul 14, 2021 | 81.67 | 82.14 | 81.10 | 81.79 | 905,320 | +0.47(+0.58%) |
Jul 13, 2021 | 82.40 | 82.72 | 81.15 | 81.32 | 784,906 | -1.05(-1.27%) |
Jul 12, 2021 | 82.10 | 82.88 | 81.73 | 82.37 | 857,447 | -0.39(-0.47%) |
Jul 09, 2021 | 82.18 | 82.96 | 81.71 | 82.76 | 998,689 | +1.81(+2.23%) |
Jul 08, 2021 | 80.64 | 81.83 | 79.70 | 80.95 | 1,053,882 | -0.90(-1.10%) |
Jul 07, 2021 | 80.47 | 81.96 | 80.31 | 81.85 | 1,386,226 | +1.20(+1.48%) |
Jul 06, 2021 | 82.74 | 82.97 | 79.64 | 80.66 | 1,479,142 | -2.31(-2.79%) |
Jul 02, 2021 | 83.44 | 83.68 | 82.49 | 82.97 | 696,483 | -0.65(-0.77%) |
Jul 01, 2021 | 83.83 | 83.90 | 83.27 | 83.61 | 480,112 | +0.36(+0.44%) |
Jun 30, 2021 | 82.34 | 83.39 | 82.07 | 83.25 | 563,531 | +0.51(+0.62%) |
Jun 29, 2021 | 83.47 | 84.12 | 82.71 | 82.73 | 687,478 | -0.49(-0.58%) |
Jun 28, 2021 | 83.86 | 84.15 | 83.00 | 83.22 | 1,309,763 | -0.70(-0.84%) |
Jun 25, 2021 | 83.83 | 84.66 | 83.62 | 83.92 | 2,981,170 | +0.33(+0.39%) |
Jun 24, 2021 | 82.76 | 83.66 | 82.20 | 83.59 | 766,019 | +1.49(+1.81%) |
Jun 23, 2021 | 82.35 | 82.84 | 81.84 | 82.11 | 657,813 | -0.12(-0.15%) |
Jun 22, 2021 | 82.03 | 82.53 | 81.33 | 82.23 | 839,300 | -0.06(-0.07%) |
Jun 21, 2021 | 81.51 | 82.73 | 81.26 | 82.28 | 636,084 | +1.80(+2.23%) |
Jun 18, 2021 | 81.19 | 81.66 | 79.78 | 80.49 | 1,702,139 | -1.70(-2.07%) |
Jun 17, 2021 | 85.14 | 85.45 | 81.84 | 82.19 | 1,084,669 | -3.15(-3.69%) |
Jun 16, 2021 | 85.79 | 85.79 | 84.61 | 85.34 | 669,892 | -0.21(-0.24%) |
Jun 15, 2021 | 84.94 | 85.69 | 84.68 | 85.55 | 580,994 | +0.70(+0.83%) |
Jun 14, 2021 | 84.74 | 85.32 | 84.46 | 84.85 | 528,554 | +0.04(+0.04%) |
Jun 11, 2021 | 85.68 | 86.38 | 84.61 | 84.81 | 1,045,419 | -0.55(-0.65%) |
Jun 10, 2021 | 85.90 | 86.01 | 84.84 | 85.36 | 891,297 | -0.07(-0.09%) |
Jun 09, 2021 | 85.27 | 85.85 | 84.60 | 85.44 | 1,542,326 | +0.00(+0.00%) |
Jun 08, 2021 | 84.05 | 85.68 | 83.59 | 85.44 | 788,723 | +1.38(+1.65%) |
Jun 07, 2021 | 84.57 | 84.57 | 83.81 | 84.05 | 540,766 | -0.51(-0.61%) |
Jun 04, 2021 | 84.78 | 85.02 | 83.76 | 84.57 | 438,194 | +0.29(+0.34%) |
Jun 03, 2021 | 84.04 | 84.36 | 83.17 | 84.28 | 576,669 | -0.14(-0.17%) |
Jun 02, 2021 | 84.68 | 84.74 | 83.65 | 84.42 | 690,267 | -0.05(-0.06%) |
Jun 01, 2021 | 84.00 | 84.99 | 83.66 | 84.46 | 880,135 | +1.38(+1.67%) |
May 28, 2021 | 83.91 | 84.07 | 82.74 | 83.08 | 685,681 | -0.14(-0.17%) |
May 27, 2021 | 82.35 | 83.28 | 82.23 | 83.22 | 1,311,530 | +1.18(+1.44%) |
May 26, 2021 | 81.85 | 82.37 | 81.53 | 82.04 | 1,289,185 | +0.43(+0.53%) |
May 25, 2021 | 82.55 | 82.83 | 81.35 | 81.61 | 1,121,628 | -0.75(-0.91%) |
May 24, 2021 | 82.35 | 82.69 | 81.41 | 82.36 | 566,141 | +0.36(+0.45%) |
May 21, 2021 | 82.12 | 83.01 | 81.60 | 81.99 | 657,873 | +0.27(+0.33%) |
May 20, 2021 | 82.24 | 82.75 | 81.41 | 81.72 | 987,886 | -0.31(-0.37%) |
May 19, 2021 | 81.24 | 82.07 | 79.55 | 82.03 | 740,026 | -0.29(-0.35%) |
May 18, 2021 | 83.83 | 83.83 | 82.25 | 82.32 | 987,408 | -1.28(-1.53%) |
May 17, 2021 | 83.23 | 84.00 | 82.40 | 83.60 | 639,866 | -0.36(-0.43%) |
May 14, 2021 | 82.68 | 84.04 | 82.65 | 83.96 | 575,272 | +1.41(+1.70%) |
May 13, 2021 | 81.46 | 82.81 | 81.41 | 82.55 | 705,019 | +1.08(+1.33%) |
May 12, 2021 | 83.86 | 84.01 | 81.41 | 81.47 | 835,640 | -2.08(-2.49%) |
May 11, 2021 | 83.80 | 84.30 | 82.52 | 83.55 | 1,018,191 | -1.04(-1.23%) |
May 10, 2021 | 84.69 | 85.04 | 83.69 | 84.59 | 886,462 | +0.45(+0.53%) |
May 07, 2021 | 82.92 | 84.39 | 82.59 | 84.15 | 593,115 | +0.58(+0.69%) |
May 06, 2021 | 83.11 | 83.67 | 82.34 | 83.57 | 530,827 | +0.52(+0.63%) |
May 05, 2021 | 83.28 | 83.30 | 81.56 | 83.05 | 444,972 | -0.02(-0.02%) |
May 04, 2021 | 81.23 | 83.11 | 81.23 | 83.06 | 728,855 | +1.50(+1.84%) |