Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,957 | -0.08(-0.10%) |
Jul 29, 2021 | 83.52 | 84.08 | 83.43 | 83.65 | 115,181 | +0.40(+0.48%) |
Jul 28, 2021 | 83.53 | 83.67 | 82.96 | 83.25 | 80,030 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.79 | 82.60 | 83.44 | 80,834 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.41 | 82.53 | 83.01 | 67,825 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.25 | 82.55 | 83.22 | 138,281 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.35 | 40,612 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.49 | 82.61 | 137,492 | -0.31(-0.37%) |
Jul 20, 2021 | 81.07 | 83.20 | 80.97 | 82.92 | 316,217 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.12 | 80.66 | 101,215 | -1.75(-2.13%) |
Jul 16, 2021 | 82.35 | 82.76 | 82.17 | 82.41 | 114,778 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.99 | 75,992 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.88 | 80.82 | 81.70 | 50,332 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.74 | 80.47 | 80.77 | 243,070 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.83 | 80.94 | 81.79 | 174,086 | +0.74(+0.92%) |
Jul 09, 2021 | 80.15 | 81.08 | 79.84 | 81.05 | 58,268 | +1.45(+1.82%) |
Jul 08, 2021 | 79.12 | 79.87 | 78.95 | 79.60 | 48,102 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,153 | +0.33(+0.42%) |
Jul 06, 2021 | 78.38 | 79.55 | 77.70 | 79.42 | 141,390 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.37 | 77.83 | 78.33 | 69,880 | +0.50(+0.64%) |
Jul 01, 2021 | 77.43 | 78.45 | 77.09 | 77.83 | 94,612 | +0.49(+0.64%) |
Jun 30, 2021 | 77.71 | 78.33 | 77.23 | 77.34 | 56,728 | -0.49(-0.63%) |
Jun 29, 2021 | 78.21 | 78.40 | 77.76 | 77.83 | 52,639 | -0.29(-0.37%) |
Jun 28, 2021 | 78.62 | 78.66 | 77.50 | 78.12 | 106,695 | -0.49(-0.63%) |
Jun 25, 2021 | 78.11 | 78.61 | 77.96 | 78.61 | 56,233 | +0.59(+0.76%) |
Jun 24, 2021 | 78.38 | 78.38 | 77.60 | 78.01 | 55,722 | -0.23(-0.30%) |
Jun 23, 2021 | 77.98 | 78.43 | 77.63 | 78.25 | 24,993 | +0.25(+0.32%) |
Jun 22, 2021 | 78.19 | 78.32 | 77.84 | 78.00 | 50,985 | -0.05(-0.06%) |
Jun 21, 2021 | 76.69 | 78.24 | 76.46 | 78.04 | 44,502 | +1.76(+2.31%) |
Jun 18, 2021 | 77.19 | 77.67 | 76.28 | 76.28 | 48,408 | -1.36(-1.75%) |
Jun 17, 2021 | 77.38 | 77.67 | 76.99 | 77.63 | 72,957 | +0.10(+0.13%) |
Jun 16, 2021 | 78.32 | 78.52 | 77.47 | 77.53 | 75,658 | -0.46(-0.60%) |
Jun 15, 2021 | 78.95 | 78.95 | 77.97 | 78.00 | 85,804 | -0.75(-0.95%) |
Jun 14, 2021 | 78.54 | 78.79 | 78.14 | 78.75 | 48,324 | +0.39(+0.50%) |
Jun 11, 2021 | 78.66 | 78.66 | 77.89 | 78.36 | 57,973 | -0.04(-0.05%) |
Jun 10, 2021 | 77.96 | 78.69 | 77.58 | 78.40 | 48,003 | +0.73(+0.94%) |
Jun 09, 2021 | 77.63 | 77.95 | 77.39 | 77.66 | 39,995 | +0.36(+0.47%) |
Jun 08, 2021 | 77.02 | 77.44 | 76.99 | 77.30 | 41,061 | +0.49(+0.64%) |
Jun 07, 2021 | 76.38 | 77.14 | 76.19 | 76.81 | 46,899 | +0.77(+1.01%) |
Jun 04, 2021 | 76.28 | 76.28 | 75.71 | 76.05 | 27,503 | -0.11(-0.15%) |
Jun 03, 2021 | 76.67 | 76.67 | 75.98 | 76.16 | 39,695 | -0.48(-0.63%) |
Jun 02, 2021 | 76.18 | 76.71 | 75.71 | 76.64 | 70,767 | +0.96(+1.27%) |
Jun 01, 2021 | 74.63 | 75.72 | 74.38 | 75.68 | 118,896 | +1.29(+1.73%) |
May 28, 2021 | 74.00 | 74.63 | 73.90 | 74.39 | 21,049 | +0.68(+0.92%) |
May 27, 2021 | 74.42 | 74.44 | 73.62 | 73.71 | 33,878 | -0.42(-0.57%) |
May 26, 2021 | 74.36 | 74.60 | 73.98 | 74.14 | 169,903 | +0.11(+0.15%) |
May 25, 2021 | 74.31 | 74.31 | 73.55 | 74.03 | 57,416 | +0.18(+0.24%) |
May 24, 2021 | 73.03 | 74.16 | 73.03 | 73.85 | 67,351 | +0.92(+1.27%) |
May 21, 2021 | 73.32 | 73.54 | 72.67 | 72.93 | 44,726 | -0.22(-0.30%) |
May 20, 2021 | 72.37 | 73.25 | 72.37 | 73.15 | 41,754 | +0.86(+1.19%) |
May 19, 2021 | 72.07 | 72.32 | 71.30 | 72.29 | 120,817 | -0.41(-0.56%) |
May 18, 2021 | 72.71 | 73.03 | 72.48 | 72.70 | 25,073 | +0.00(+0.00%) |
May 17, 2021 | 72.48 | 72.90 | 72.42 | 72.70 | 48,076 | +0.18(+0.25%) |
May 14, 2021 | 72.19 | 72.64 | 72.16 | 72.51 | 43,447 | +0.53(+0.73%) |
May 13, 2021 | 70.79 | 72.44 | 70.79 | 71.99 | 42,953 | +1.28(+1.81%) |
May 12, 2021 | 72.56 | 72.59 | 70.65 | 70.70 | 46,358 | -1.79(-2.47%) |
May 11, 2021 | 72.99 | 72.99 | 72.01 | 72.49 | 79,823 | -0.83(-1.13%) |
May 10, 2021 | 73.42 | 74.27 | 73.32 | 73.32 | 54,398 | +0.26(+0.35%) |
May 07, 2021 | 72.24 | 73.09 | 72.24 | 73.07 | 66,121 | +0.75(+1.03%) |
May 06, 2021 | 71.19 | 72.37 | 71.19 | 72.32 | 64,054 | +0.90(+1.26%) |
May 05, 2021 | 71.63 | 72.66 | 71.14 | 71.42 | 91,714 | -1.25(-1.72%) |
May 04, 2021 | 73.12 | 73.43 | 72.41 | 72.67 | 44,733 | -0.54(-0.74%) |