Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.98 | 76.58 | 74.40 | 74.80 | 18,625 | -1.98(-2.58%) |
Jul 29, 2021 | 77.00 | 78.40 | 75.98 | 76.78 | 18,838 | +0.92(+1.21%) |
Jul 28, 2021 | 74.06 | 77.20 | 73.00 | 75.86 | 23,244 | +1.56(+2.10%) |
Jul 27, 2021 | 78.00 | 78.20 | 74.20 | 74.30 | 29,962 | -3.26(-4.20%) |
Jul 26, 2021 | 78.02 | 80.00 | 76.00 | 77.56 | 20,568 | -2.42(-3.03%) |
Jul 23, 2021 | 79.00 | 82.00 | 74.40 | 79.98 | 43,836 | -0.88(-1.09%) |
Jul 22, 2021 | 81.48 | 81.96 | 79.02 | 80.86 | 23,525 | -1.14(-1.39%) |
Jul 21, 2021 | 79.22 | 83.32 | 78.50 | 82.00 | 33,413 | +3.24(+4.11%) |
Jul 20, 2021 | 79.42 | 79.98 | 77.02 | 78.76 | 33,707 | +0.50(+0.64%) |
Jul 19, 2021 | 78.06 | 79.34 | 77.52 | 78.26 | 34,699 | -1.72(-2.15%) |
Jul 16, 2021 | 80.46 | 85.72 | 79.66 | 79.98 | 43,550 | -2.02(-2.46%) |
Jul 15, 2021 | 79.20 | 82.98 | 78.00 | 82.00 | 66,258 | +4.40(+5.67%) |
Jul 14, 2021 | 84.62 | 85.70 | 77.60 | 77.60 | 42,016 | -5.64(-6.78%) |
Jul 13, 2021 | 80.00 | 87.50 | 80.00 | 83.24 | 53,725 | +2.06(+2.54%) |
Jul 12, 2021 | 82.00 | 83.00 | 79.02 | 81.18 | 31,138 | -1.54(-1.86%) |
Jul 09, 2021 | 82.00 | 83.60 | 79.40 | 82.72 | 31,654 | +1.02(+1.25%) |
Jul 08, 2021 | 79.32 | 81.96 | 78.20 | 81.70 | 45,978 | -0.30(-0.37%) |
Jul 07, 2021 | 86.00 | 87.80 | 80.72 | 82.00 | 53,950 | -4.00(-4.65%) |
Jul 06, 2021 | 88.82 | 88.82 | 85.00 | 86.00 | 40,346 | -4.08(-4.53%) |
Jul 02, 2021 | 88.20 | 90.80 | 84.52 | 90.08 | 49,775 | +1.28(+1.44%) |
Jul 01, 2021 | 90.82 | 91.60 | 86.70 | 88.80 | 56,258 | -1.02(-1.14%) |
Jun 30, 2021 | 93.00 | 93.20 | 89.00 | 89.82 | 52,933 | -3.16(-3.40%) |
Jun 29, 2021 | 92.04 | 94.40 | 92.00 | 92.98 | 44,972 | +1.54(+1.68%) |
Jun 28, 2021 | 94.26 | 94.70 | 91.20 | 91.44 | 52,678 | -3.40(-3.58%) |
Jun 25, 2021 | 95.10 | 96.00 | 93.80 | 94.84 | 47,386 | -0.70(-0.73%) |
Jun 24, 2021 | 96.82 | 97.40 | 92.80 | 95.54 | 43,595 | +0.00(+0.00%) |
Jun 23, 2021 | 93.82 | 98.66 | 92.64 | 95.54 | 80,053 | +3.74(+4.07%) |
Jun 22, 2021 | 89.08 | 93.00 | 87.02 | 91.80 | 62,602 | +2.74(+3.08%) |
Jun 21, 2021 | 91.00 | 91.58 | 86.40 | 89.06 | 80,926 | -2.94(-3.20%) |
Jun 18, 2021 | 95.04 | 95.96 | 91.10 | 92.00 | 66,385 | -2.62(-2.77%) |
Jun 17, 2021 | 97.00 | 99.78 | 94.52 | 94.62 | 66,760 | -2.88(-2.95%) |
Jun 16, 2021 | 94.50 | 102.70 | 91.10 | 97.50 | 124,362 | +1.04(+1.08%) |
Jun 15, 2021 | 105.36 | 106.00 | 94.00 | 96.46 | 159,037 | -8.04(-7.69%) |
Jun 14, 2021 | 108.00 | 107.98 | 104.00 | 104.50 | 96,365 | -2.50(-2.34%) |
Jun 11, 2021 | 106.78 | 113.00 | 103.30 | 107.00 | 149,318 | +0.18(+0.17%) |
Jun 10, 2021 | 114.62 | 119.40 | 105.00 | 106.82 | 165,683 | -6.34(-5.60%) |
Jun 09, 2021 | 130.00 | 132.00 | 110.00 | 113.16 | 417,150 | -6.00(-5.04%) |
Jun 08, 2021 | 100.58 | 119.20 | 98.70 | 119.16 | 415,539 | +18.58(+18.47%) |
Jun 07, 2021 | 98.78 | 104.52 | 96.80 | 100.58 | 157,967 | +1.48(+1.49%) |
Jun 04, 2021 | 98.38 | 99.82 | 94.00 | 99.10 | 174,318 | -1.12(-1.12%) |
Jun 03, 2021 | 97.00 | 109.20 | 96.00 | 100.22 | 347,682 | +5.22(+5.49%) |
Jun 02, 2021 | 89.50 | 95.80 | 88.00 | 95.00 | 232,161 | +7.62(+8.72%) |
Jun 01, 2021 | 88.12 | 89.90 | 86.42 | 87.38 | 84,102 | +0.46(+0.53%) |
May 28, 2021 | 86.60 | 89.98 | 86.00 | 86.92 | 114,367 | +0.50(+0.58%) |
May 27, 2021 | 85.66 | 90.00 | 85.40 | 86.42 | 129,940 | +0.62(+0.72%) |
May 26, 2021 | 82.78 | 87.00 | 82.70 | 85.80 | 64,488 | -0.16(-0.19%) |
May 25, 2021 | 84.66 | 87.98 | 81.66 | 85.96 | 74,563 | -0.34(-0.39%) |
May 24, 2021 | 92.00 | 92.80 | 85.00 | 86.30 | 166,255 | -4.28(-4.73%) |
May 21, 2021 | 94.90 | 102.66 | 86.60 | 90.58 | 476,327 | -0.10(-0.11%) |
May 20, 2021 | 86.40 | 90.90 | 80.50 | 90.68 | 223,480 | +3.38(+3.87%) |
May 19, 2021 | 80.00 | 88.10 | 77.00 | 87.30 | 179,267 | +6.20(+7.64%) |
May 18, 2021 | 78.00 | 81.60 | 76.30 | 81.10 | 106,125 | +3.30(+4.24%) |
May 17, 2021 | 74.82 | 79.98 | 74.82 | 77.80 | 111,728 | +3.02(+4.04%) |
May 14, 2021 | 76.00 | 76.40 | 72.04 | 74.78 | 84,752 | +2.08(+2.86%) |
May 13, 2021 | 79.16 | 79.96 | 70.00 | 72.70 | 156,415 | -1.28(-1.73%) |
May 12, 2021 | 78.00 | 79.68 | 72.80 | 73.98 | 88,897 | -5.70(-7.15%) |
May 11, 2021 | 71.74 | 81.60 | 70.20 | 79.68 | 182,287 | +5.88(+7.97%) |
May 10, 2021 | 82.00 | 83.62 | 70.00 | 73.80 | 161,047 | -6.80(-8.44%) |
May 07, 2021 | 78.30 | 85.16 | 76.00 | 80.60 | 154,728 | -1.96(-2.37%) |
May 06, 2021 | 87.14 | 88.00 | 80.08 | 82.56 | 245,130 | -8.24(-9.07%) |
May 05, 2021 | 102.40 | 102.00 | 86.40 | 90.80 | 452,828 | +0.80(+0.89%) |
May 04, 2021 | 98.00 | 100.00 | 84.00 | 90.00 | 448,676 | -14.00(-13.46%) |