Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.64 | 72.77 | 69.54 | 69.64 | 1,960,689 | -3.13(-4.30%) |
Jul 29, 2021 | 70.65 | 77.45 | 67.77 | 72.77 | 4,265,286 | -2.58(-3.42%) |
Jul 28, 2021 | 78.89 | 79.36 | 74.80 | 75.35 | 2,096,877 | -2.80(-3.58%) |
Jul 27, 2021 | 82.50 | 82.95 | 75.71 | 78.15 | 1,848,035 | -4.53(-5.48%) |
Jul 26, 2021 | 84.16 | 86.60 | 82.15 | 82.68 | 1,242,042 | +0.05(+0.06%) |
Jul 23, 2021 | 82.93 | 83.25 | 80.75 | 82.63 | 693,073 | -0.48(-0.58%) |
Jul 22, 2021 | 84.05 | 84.49 | 80.90 | 83.11 | 825,120 | -1.40(-1.66%) |
Jul 21, 2021 | 83.68 | 85.64 | 82.81 | 84.51 | 1,281,093 | +2.01(+2.44%) |
Jul 20, 2021 | 82.32 | 83.96 | 79.36 | 82.50 | 1,224,580 | +1.09(+1.34%) |
Jul 19, 2021 | 79.93 | 82.87 | 76.84 | 81.41 | 1,681,820 | -0.22(-0.27%) |
Jul 16, 2021 | 86.88 | 86.88 | 81.46 | 81.63 | 1,595,166 | -4.70(-5.44%) |
Jul 15, 2021 | 87.02 | 88.05 | 82.65 | 86.33 | 2,188,938 | -0.74(-0.85%) |
Jul 14, 2021 | 96.85 | 97.35 | 86.63 | 87.07 | 2,530,314 | -9.63(-9.96%) |
Jul 13, 2021 | 95.50 | 102.75 | 94.50 | 96.70 | 2,158,353 | +0.65(+0.68%) |
Jul 12, 2021 | 97.13 | 98.14 | 92.10 | 96.05 | 1,538,755 | -1.32(-1.36%) |
Jul 09, 2021 | 89.07 | 97.40 | 89.00 | 97.37 | 2,120,597 | +7.47(+8.31%) |
Jul 08, 2021 | 87.85 | 92.20 | 86.66 | 89.90 | 1,940,805 | +3.91(+4.55%) |
Jul 07, 2021 | 89.47 | 89.64 | 85.06 | 85.99 | 1,036,552 | -2.67(-3.01%) |
Jul 06, 2021 | 88.54 | 89.40 | 85.36 | 88.66 | 877,672 | +0.72(+0.82%) |
Jul 02, 2021 | 90.65 | 90.91 | 87.22 | 87.94 | 909,510 | -2.34(-2.59%) |
Jul 01, 2021 | 93.32 | 93.89 | 89.13 | 90.28 | 948,317 | -1.92(-2.08%) |
Jun 30, 2021 | 96.90 | 97.22 | 92.00 | 92.20 | 1,444,062 | -5.34(-5.47%) |
Jun 29, 2021 | 95.87 | 98.89 | 95.35 | 97.54 | 989,466 | +0.88(+0.91%) |
Jun 28, 2021 | 93.69 | 99.18 | 93.62 | 96.66 | 1,152,848 | +3.23(+3.46%) |
Jun 25, 2021 | 94.10 | 101.00 | 93.00 | 93.43 | 2,973,912 | +0.27(+0.29%) |
Jun 24, 2021 | 91.50 | 94.56 | 90.81 | 93.16 | 1,182,401 | +1.86(+2.04%) |
Jun 23, 2021 | 87.45 | 93.40 | 87.07 | 91.30 | 1,868,089 | +4.27(+4.91%) |
Jun 22, 2021 | 84.52 | 87.77 | 82.36 | 87.03 | 1,024,919 | +2.13(+2.51%) |
Jun 21, 2021 | 87.48 | 87.48 | 83.63 | 84.90 | 913,087 | -1.91(-2.20%) |
Jun 18, 2021 | 89.49 | 89.80 | 85.42 | 86.81 | 921,794 | -2.33(-2.61%) |
Jun 17, 2021 | 87.27 | 91.08 | 87.04 | 89.14 | 962,213 | +0.43(+0.48%) |
Jun 16, 2021 | 88.34 | 89.65 | 87.00 | 88.71 | 903,192 | +0.17(+0.19%) |
Jun 15, 2021 | 89.52 | 89.55 | 86.20 | 88.54 | 824,960 | -0.88(-0.98%) |
Jun 14, 2021 | 91.10 | 91.78 | 88.36 | 89.42 | 1,024,233 | -0.74(-0.82%) |
Jun 11, 2021 | 89.45 | 92.50 | 89.25 | 90.16 | 785,286 | +1.27(+1.43%) |
Jun 10, 2021 | 92.28 | 92.66 | 88.75 | 88.89 | 885,349 | -2.38(-2.61%) |
Jun 09, 2021 | 92.95 | 94.38 | 90.74 | 91.27 | 1,040,302 | -0.91(-0.99%) |
Jun 08, 2021 | 95.00 | 95.31 | 89.53 | 92.18 | 1,275,060 | -1.57(-1.67%) |
Jun 07, 2021 | 91.29 | 95.07 | 89.50 | 93.75 | 1,134,976 | +3.31(+3.65%) |
Jun 04, 2021 | 92.00 | 92.68 | 89.29 | 90.44 | 805,450 | -0.49(-0.53%) |
Jun 03, 2021 | 90.36 | 92.33 | 88.61 | 90.93 | 1,507,942 | -2.52(-2.70%) |
Jun 02, 2021 | 87.66 | 93.85 | 85.48 | 93.45 | 2,064,186 | +7.79(+9.09%) |
Jun 01, 2021 | 86.08 | 88.31 | 83.83 | 85.66 | 1,318,677 | +0.23(+0.27%) |
May 28, 2021 | 88.94 | 92.47 | 85.18 | 85.43 | 1,807,494 | -4.11(-4.59%) |
May 27, 2021 | 85.95 | 90.25 | 85.00 | 89.54 | 2,023,089 | +4.41(+5.18%) |
May 26, 2021 | 79.12 | 86.05 | 79.12 | 85.13 | 2,062,291 | +6.60(+8.40%) |
May 25, 2021 | 81.85 | 83.20 | 78.10 | 78.53 | 1,349,634 | -2.40(-2.97%) |
May 24, 2021 | 78.40 | 82.07 | 77.02 | 80.93 | 1,678,005 | +4.74(+6.22%) |
May 21, 2021 | 78.72 | 79.24 | 76.02 | 76.19 | 984,040 | -1.33(-1.72%) |
May 20, 2021 | 75.85 | 78.54 | 75.68 | 77.52 | 1,558,303 | +2.35(+3.13%) |
May 19, 2021 | 72.13 | 75.75 | 71.53 | 75.17 | 2,208,720 | -1.80(-2.34%) |
May 18, 2021 | 75.00 | 79.65 | 74.15 | 76.97 | 2,370,900 | +3.25(+4.41%) |
May 17, 2021 | 69.72 | 73.96 | 69.22 | 73.72 | 1,411,139 | +2.58(+3.63%) |
May 14, 2021 | 68.53 | 71.55 | 68.10 | 71.14 | 1,428,194 | +4.23(+6.32%) |
May 13, 2021 | 71.30 | 72.00 | 65.06 | 66.91 | 2,177,405 | -2.25(-3.25%) |
May 12, 2021 | 75.25 | 76.57 | 68.84 | 69.16 | 2,009,922 | -7.86(-10.21%) |
May 11, 2021 | 72.36 | 77.10 | 71.01 | 77.02 | 1,596,071 | +2.00(+2.67%) |
May 10, 2021 | 80.00 | 80.18 | 74.98 | 75.02 | 1,409,545 | -5.45(-6.77%) |
May 07, 2021 | 78.00 | 82.40 | 77.55 | 80.47 | 1,465,415 | +2.17(+2.77%) |
May 06, 2021 | 74.89 | 79.44 | 74.12 | 78.30 | 1,939,125 | +3.07(+4.08%) |
May 05, 2021 | 79.20 | 80.97 | 74.25 | 75.23 | 1,651,617 | -3.03(-3.87%) |
May 04, 2021 | 79.83 | 80.93 | 75.61 | 78.26 | 1,954,090 | -4.24(-5.14%) |