Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.91 | 83.70 | 80.91 | 83.66 | 133,231 | +2.00(+2.45%) |
Jul 29, 2021 | 79.97 | 83.47 | 79.72 | 81.66 | 160,206 | +2.54(+3.21%) |
Jul 28, 2021 | 79.00 | 79.77 | 77.20 | 79.12 | 134,404 | +1.35(+1.74%) |
Jul 27, 2021 | 78.62 | 78.62 | 75.91 | 77.77 | 131,619 | -1.44(-1.82%) |
Jul 26, 2021 | 80.01 | 80.82 | 79.21 | 79.21 | 81,850 | -0.56(-0.70%) |
Jul 23, 2021 | 78.93 | 80.46 | 78.31 | 79.77 | 73,425 | +1.28(+1.63%) |
Jul 22, 2021 | 78.83 | 79.38 | 77.60 | 78.49 | 89,855 | -0.38(-0.48%) |
Jul 21, 2021 | 79.20 | 80.89 | 78.25 | 78.87 | 179,058 | +0.28(+0.36%) |
Jul 20, 2021 | 75.00 | 79.53 | 74.07 | 78.59 | 233,937 | +3.97(+5.32%) |
Jul 19, 2021 | 73.69 | 76.23 | 72.62 | 74.62 | 237,484 | -0.49(-0.65%) |
Jul 16, 2021 | 75.96 | 76.50 | 74.78 | 75.11 | 174,637 | -0.65(-0.86%) |
Jul 15, 2021 | 75.89 | 76.60 | 74.60 | 75.76 | 180,040 | -1.01(-1.32%) |
Jul 14, 2021 | 75.23 | 77.39 | 75.12 | 76.77 | 204,740 | +1.79(+2.39%) |
Jul 13, 2021 | 74.50 | 75.68 | 73.22 | 74.98 | 191,845 | -0.12(-0.16%) |
Jul 12, 2021 | 72.65 | 75.61 | 71.63 | 75.10 | 429,766 | +3.65(+5.11%) |
Jul 09, 2021 | 69.97 | 71.85 | 69.38 | 71.45 | 212,914 | +2.54(+3.69%) |
Jul 08, 2021 | 68.30 | 70.15 | 66.54 | 68.91 | 265,119 | -0.84(-1.20%) |
Jul 07, 2021 | 70.28 | 71.19 | 68.82 | 69.75 | 117,320 | -0.30(-0.43%) |
Jul 06, 2021 | 72.00 | 72.00 | 69.72 | 70.05 | 282,606 | -1.80(-2.51%) |
Jul 02, 2021 | 74.27 | 74.96 | 71.76 | 71.85 | 163,455 | -2.10(-2.84%) |
Jul 01, 2021 | 73.92 | 75.54 | 73.46 | 73.95 | 139,614 | +0.62(+0.85%) |
Jun 30, 2021 | 72.19 | 73.59 | 71.56 | 73.33 | 216,349 | +0.97(+1.34%) |
Jun 29, 2021 | 73.43 | 73.58 | 72.29 | 72.36 | 114,664 | -0.34(-0.47%) |
Jun 28, 2021 | 74.63 | 74.63 | 72.10 | 72.70 | 115,455 | -1.52(-2.05%) |
Jun 25, 2021 | 75.61 | 76.92 | 73.94 | 74.22 | 414,642 | -0.95(-1.26%) |
Jun 24, 2021 | 75.32 | 75.32 | 73.82 | 75.17 | 126,007 | +0.61(+0.82%) |
Jun 23, 2021 | 75.00 | 75.46 | 73.46 | 74.56 | 209,148 | -0.22(-0.29%) |
Jun 22, 2021 | 73.88 | 74.83 | 72.68 | 74.78 | 141,318 | +0.62(+0.84%) |
Jun 21, 2021 | 72.99 | 74.31 | 72.06 | 74.16 | 172,794 | +2.49(+3.47%) |
Jun 18, 2021 | 70.78 | 71.97 | 69.70 | 71.67 | 237,494 | +0.61(+0.86%) |
Jun 17, 2021 | 70.02 | 71.15 | 68.74 | 71.06 | 217,870 | +0.72(+1.02%) |
Jun 16, 2021 | 70.99 | 71.16 | 68.51 | 70.34 | 371,078 | -0.71(-1.00%) |
Jun 15, 2021 | 72.04 | 72.65 | 70.51 | 71.05 | 284,127 | -0.36(-0.50%) |
Jun 14, 2021 | 73.39 | 73.39 | 70.33 | 71.41 | 335,261 | -1.52(-2.08%) |
Jun 11, 2021 | 72.79 | 73.97 | 72.51 | 72.93 | 266,010 | +1.06(+1.47%) |
Jun 10, 2021 | 75.86 | 75.98 | 71.86 | 71.87 | 260,781 | -3.70(-4.90%) |
Jun 09, 2021 | 76.67 | 76.85 | 75.57 | 75.57 | 174,751 | -1.20(-1.56%) |
Jun 08, 2021 | 77.05 | 77.13 | 75.88 | 76.77 | 282,781 | -0.08(-0.10%) |
Jun 07, 2021 | 76.21 | 77.15 | 75.80 | 76.85 | 106,890 | +1.32(+1.75%) |
Jun 04, 2021 | 77.25 | 77.80 | 74.34 | 75.53 | 253,397 | -1.52(-1.97%) |
Jun 03, 2021 | 78.15 | 78.50 | 76.00 | 77.05 | 239,303 | -1.39(-1.77%) |
Jun 02, 2021 | 79.98 | 79.98 | 77.73 | 78.44 | 208,416 | -1.26(-1.58%) |
Jun 01, 2021 | 79.33 | 80.39 | 77.94 | 79.70 | 142,661 | +1.28(+1.63%) |
May 28, 2021 | 77.43 | 79.49 | 77.43 | 78.42 | 156,359 | +0.74(+0.95%) |
May 27, 2021 | 77.00 | 78.37 | 75.82 | 77.68 | 185,835 | +1.87(+2.47%) |
May 26, 2021 | 75.00 | 76.35 | 73.67 | 75.81 | 289,116 | +1.27(+1.70%) |
May 25, 2021 | 77.42 | 77.42 | 73.82 | 74.54 | 368,710 | -2.13(-2.78%) |
May 24, 2021 | 79.29 | 79.49 | 76.13 | 76.67 | 297,066 | -1.86(-2.37%) |
May 21, 2021 | 81.26 | 81.71 | 78.31 | 78.53 | 130,376 | -2.13(-2.64%) |
May 20, 2021 | 82.15 | 82.34 | 79.51 | 80.66 | 103,014 | -1.11(-1.36%) |
May 19, 2021 | 81.50 | 82.22 | 79.40 | 81.77 | 95,225 | -0.59(-0.72%) |
May 18, 2021 | 84.15 | 85.27 | 82.34 | 82.36 | 122,311 | -1.29(-1.54%) |
May 17, 2021 | 84.50 | 84.67 | 82.05 | 83.65 | 90,764 | -1.49(-1.75%) |
May 14, 2021 | 85.01 | 85.78 | 82.71 | 85.14 | 104,698 | +1.39(+1.66%) |
May 13, 2021 | 78.80 | 84.28 | 78.80 | 83.75 | 183,516 | +6.00(+7.72%) |
May 12, 2021 | 83.14 | 83.28 | 77.51 | 77.75 | 118,969 | -6.26(-7.45%) |
May 11, 2021 | 80.01 | 84.33 | 79.23 | 84.01 | 129,486 | +1.03(+1.24%) |
May 10, 2021 | 84.86 | 87.20 | 82.93 | 82.98 | 137,952 | -1.58(-1.87%) |
May 07, 2021 | 83.04 | 85.03 | 82.93 | 84.56 | 91,544 | +1.94(+2.35%) |
May 06, 2021 | 82.50 | 82.62 | 78.40 | 82.62 | 192,805 | +0.44(+0.54%) |
May 05, 2021 | 88.99 | 88.99 | 81.86 | 82.18 | 221,556 | -3.23(-3.78%) |
May 04, 2021 | 84.06 | 86.33 | 79.10 | 85.41 | 340,447 | -1.39(-1.60%) |