Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.16 | 89.42 | 86.16 | 88.94 | 879,757 | +1.97(+2.26%) |
Jul 29, 2021 | 85.40 | 87.14 | 85.18 | 86.97 | 622,181 | +2.09(+2.46%) |
Jul 28, 2021 | 82.83 | 85.21 | 82.47 | 84.88 | 344,769 | +2.11(+2.54%) |
Jul 27, 2021 | 83.86 | 83.86 | 81.60 | 82.78 | 356,599 | -1.31(-1.56%) |
Jul 26, 2021 | 84.68 | 85.00 | 83.90 | 84.09 | 341,334 | -0.57(-0.67%) |
Jul 23, 2021 | 83.60 | 84.82 | 83.12 | 84.66 | 349,085 | +1.62(+1.95%) |
Jul 22, 2021 | 83.50 | 83.80 | 82.66 | 83.03 | 317,097 | -0.19(-0.22%) |
Jul 21, 2021 | 82.46 | 83.33 | 82.39 | 83.22 | 446,903 | +0.97(+1.18%) |
Jul 20, 2021 | 80.45 | 82.70 | 80.10 | 82.25 | 888,477 | +2.27(+2.84%) |
Jul 19, 2021 | 80.20 | 81.50 | 79.55 | 79.97 | 1,304,054 | -1.29(-1.59%) |
Jul 16, 2021 | 83.24 | 83.55 | 81.19 | 81.26 | 514,457 | -1.60(-1.93%) |
Jul 15, 2021 | 83.01 | 83.57 | 82.49 | 82.87 | 541,259 | -0.23(-0.27%) |
Jul 14, 2021 | 83.88 | 84.28 | 82.68 | 83.09 | 383,424 | -0.52(-0.62%) |
Jul 13, 2021 | 84.41 | 84.60 | 83.52 | 83.61 | 434,770 | -1.27(-1.50%) |
Jul 12, 2021 | 85.50 | 85.58 | 84.60 | 84.88 | 703,485 | -0.29(-0.33%) |
Jul 09, 2021 | 84.02 | 85.25 | 83.79 | 85.17 | 441,189 | +1.77(+2.12%) |
Jul 08, 2021 | 83.13 | 84.07 | 82.35 | 83.40 | 676,965 | -0.94(-1.12%) |
Jul 07, 2021 | 83.80 | 84.57 | 82.66 | 84.34 | 731,951 | +0.93(+1.12%) |
Jul 06, 2021 | 83.22 | 83.62 | 82.15 | 83.41 | 617,329 | +0.19(+0.22%) |
Jul 02, 2021 | 83.28 | 83.54 | 82.84 | 83.22 | 560,563 | +0.49(+0.59%) |
Jul 01, 2021 | 82.24 | 82.88 | 81.46 | 82.73 | 822,182 | +0.05(+0.06%) |
Jun 30, 2021 | 82.37 | 83.23 | 81.86 | 82.68 | 833,306 | +0.32(+0.39%) |
Jun 29, 2021 | 81.60 | 82.62 | 81.42 | 82.35 | 514,181 | +0.91(+1.12%) |
Jun 28, 2021 | 81.11 | 81.77 | 80.67 | 81.44 | 813,723 | +0.47(+0.58%) |
Jun 25, 2021 | 81.62 | 81.99 | 80.59 | 80.97 | 1,147,950 | +0.29(+0.35%) |
Jun 24, 2021 | 79.31 | 80.78 | 79.11 | 80.68 | 647,985 | +2.09(+2.65%) |
Jun 23, 2021 | 78.45 | 79.33 | 78.19 | 78.60 | 437,410 | +0.28(+0.35%) |
Jun 22, 2021 | 77.92 | 78.49 | 76.84 | 78.32 | 483,594 | +0.25(+0.32%) |
Jun 21, 2021 | 76.73 | 78.27 | 76.16 | 78.08 | 521,361 | +1.67(+2.19%) |
Jun 18, 2021 | 77.21 | 77.67 | 75.98 | 76.40 | 995,706 | -1.32(-1.70%) |
Jun 17, 2021 | 78.01 | 78.31 | 77.26 | 77.72 | 467,566 | -0.52(-0.67%) |
Jun 16, 2021 | 78.42 | 79.13 | 77.57 | 78.24 | 564,736 | -0.16(-0.20%) |
Jun 15, 2021 | 78.77 | 78.93 | 78.17 | 78.40 | 369,861 | -0.43(-0.55%) |
Jun 14, 2021 | 78.78 | 79.12 | 78.26 | 78.83 | 552,073 | +0.19(+0.24%) |
Jun 11, 2021 | 78.70 | 78.97 | 78.01 | 78.65 | 436,039 | +0.25(+0.31%) |
Jun 10, 2021 | 77.66 | 78.47 | 77.12 | 78.40 | 553,093 | +0.74(+0.95%) |
Jun 09, 2021 | 78.35 | 78.63 | 77.58 | 77.66 | 575,293 | -0.49(-0.63%) |
Jun 08, 2021 | 77.56 | 78.27 | 77.04 | 78.15 | 578,640 | +1.12(+1.46%) |
Jun 07, 2021 | 77.93 | 78.28 | 76.79 | 77.03 | 688,375 | -1.17(-1.50%) |
Jun 04, 2021 | 76.92 | 78.25 | 76.88 | 78.20 | 608,325 | +1.55(+2.03%) |
Jun 03, 2021 | 76.92 | 77.52 | 76.27 | 76.65 | 788,367 | -1.04(-1.34%) |
Jun 02, 2021 | 78.01 | 78.21 | 77.35 | 77.69 | 400,201 | -0.18(-0.23%) |
Jun 01, 2021 | 78.84 | 78.84 | 77.25 | 77.87 | 478,495 | -0.23(-0.29%) |
May 28, 2021 | 77.52 | 78.54 | 76.95 | 78.10 | 612,795 | +1.17(+1.52%) |
May 27, 2021 | 76.96 | 78.06 | 76.23 | 76.92 | 1,083,698 | +0.34(+0.45%) |
May 26, 2021 | 76.81 | 77.26 | 75.69 | 76.58 | 678,329 | -0.23(-0.29%) |
May 25, 2021 | 76.37 | 77.22 | 76.18 | 76.81 | 655,112 | +0.72(+0.94%) |
May 24, 2021 | 76.27 | 76.76 | 75.85 | 76.09 | 470,600 | +0.40(+0.53%) |
May 21, 2021 | 76.15 | 76.87 | 75.65 | 75.69 | 826,137 | -0.08(-0.10%) |
May 20, 2021 | 74.80 | 76.37 | 74.80 | 75.76 | 914,607 | +1.01(+1.36%) |
May 19, 2021 | 72.60 | 74.94 | 71.78 | 74.75 | 997,391 | +2.57(+3.55%) |
May 18, 2021 | 72.97 | 73.70 | 72.17 | 72.19 | 797,444 | -0.66(-0.90%) |
May 17, 2021 | 72.92 | 73.40 | 71.95 | 72.84 | 681,567 | +0.07(+0.09%) |
May 14, 2021 | 72.67 | 73.55 | 71.66 | 72.78 | 1,175,418 | +0.86(+1.19%) |
May 13, 2021 | 73.25 | 73.92 | 71.61 | 71.92 | 761,270 | -0.15(-0.20%) |
May 12, 2021 | 72.52 | 73.87 | 72.04 | 72.07 | 1,042,245 | -1.48(-2.02%) |
May 11, 2021 | 73.30 | 74.31 | 72.59 | 73.55 | 1,082,493 | -1.50(-2.00%) |
May 10, 2021 | 75.86 | 76.17 | 74.21 | 75.06 | 1,101,684 | -1.20(-1.57%) |
May 07, 2021 | 77.33 | 78.52 | 75.87 | 76.25 | 1,428,740 | -1.29(-1.66%) |
May 06, 2021 | 78.33 | 78.91 | 76.05 | 77.54 | 1,020,941 | -0.97(-1.24%) |
May 05, 2021 | 80.20 | 80.58 | 78.33 | 78.52 | 1,123,936 | -0.93(-1.18%) |
May 04, 2021 | 80.79 | 80.94 | 78.09 | 79.45 | 761,535 | -2.06(-2.53%) |