Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.90 | 83.90 | 78.31 | 78.31 | 3,000 | -7.54(-8.79%) |
Jul 29, 2021 | 85.17 | 86.02 | 85.01 | 85.85 | 2,597 | +1.07(+1.27%) |
Jul 28, 2021 | 83.10 | 84.78 | 83.10 | 84.78 | 3,463 | +3.70(+4.56%) |
Jul 27, 2021 | 80.63 | 81.08 | 79.71 | 81.08 | 2,906 | -1.40(-1.70%) |
Jul 26, 2021 | 78.83 | 82.48 | 78.83 | 82.48 | 1,435 | +2.37(+2.96%) |
Jul 23, 2021 | 80.81 | 81.30 | 79.86 | 80.11 | 1,575 | -0.94(-1.15%) |
Jul 22, 2021 | 81.04 | 81.04 | 81.04 | 81.04 | 240 | -0.29(-0.36%) |
Jul 21, 2021 | 79.24 | 81.33 | 79.24 | 81.33 | 2,428 | +2.58(+3.28%) |
Jul 20, 2021 | 76.34 | 78.95 | 76.34 | 78.75 | 1,893 | +1.67(+2.16%) |
Jul 19, 2021 | 78.07 | 78.57 | 76.55 | 77.09 | 4,606 | -5.05(-6.15%) |
Jul 16, 2021 | 82.93 | 83.53 | 82.01 | 82.14 | 7,152 | -1.86(-2.21%) |
Jul 15, 2021 | 84.86 | 84.86 | 82.86 | 84.00 | 1,244 | -0.73(-0.86%) |
Jul 14, 2021 | 85.86 | 86.16 | 84.72 | 84.72 | 4,477 | +1.78(+2.14%) |
Jul 13, 2021 | 82.58 | 82.95 | 82.31 | 82.95 | 1,488 | -0.69(-0.83%) |
Jul 12, 2021 | 81.64 | 83.77 | 81.64 | 83.64 | 1,848 | +1.32(+1.61%) |
Jul 09, 2021 | 82.45 | 82.45 | 82.02 | 82.32 | 13,170 | +2.46(+3.08%) |
Jul 08, 2021 | 79.21 | 80.19 | 77.54 | 79.86 | 8,426 | -2.24(-2.73%) |
Jul 07, 2021 | 82.61 | 83.27 | 80.18 | 82.10 | 8,419 | +0.23(+0.27%) |
Jul 06, 2021 | 85.27 | 85.42 | 81.86 | 81.88 | 6,840 | -6.64(-7.50%) |
Jul 02, 2021 | 87.33 | 88.52 | 87.33 | 88.52 | 1,972 | +2.34(+2.71%) |
Jul 01, 2021 | 89.54 | 89.54 | 85.59 | 86.18 | 4,298 | -2.87(-3.22%) |
Jun 30, 2021 | 89.32 | 89.43 | 87.84 | 89.05 | 4,011 | -1.47(-1.62%) |
Jun 29, 2021 | 89.84 | 90.52 | 89.69 | 90.52 | 2,458 | +0.27(+0.30%) |
Jun 28, 2021 | 90.75 | 90.75 | 88.83 | 90.25 | 3,542 | -0.45(-0.50%) |
Jun 25, 2021 | 94.24 | 94.47 | 90.23 | 90.71 | 4,063 | -2.65(-2.84%) |
Jun 24, 2021 | 91.68 | 93.36 | 91.51 | 93.36 | 3,773 | +3.72(+4.15%) |
Jun 23, 2021 | 91.50 | 91.50 | 89.63 | 89.63 | 1,625 | +0.38(+0.43%) |
Jun 22, 2021 | 86.57 | 89.25 | 85.91 | 89.25 | 4,002 | +1.14(+1.30%) |
Jun 21, 2021 | 86.34 | 88.11 | 86.34 | 88.11 | 2,619 | +2.38(+2.78%) |
Jun 18, 2021 | 86.16 | 86.28 | 84.71 | 85.73 | 6,041 | -0.91(-1.05%) |
Jun 17, 2021 | 88.27 | 89.38 | 86.44 | 86.64 | 4,918 | -1.49(-1.69%) |
Jun 16, 2021 | 89.58 | 90.56 | 87.42 | 88.13 | 3,420 | -1.95(-2.16%) |
Jun 15, 2021 | 88.97 | 90.08 | 87.95 | 90.08 | 2,357 | -0.36(-0.40%) |
Jun 14, 2021 | 90.64 | 91.56 | 90.11 | 90.44 | 12,677 | +0.85(+0.95%) |
Jun 11, 2021 | 89.89 | 89.92 | 88.34 | 89.60 | 7,069 | -0.76(-0.84%) |
Jun 10, 2021 | 91.02 | 91.07 | 89.78 | 90.35 | 4,018 | +0.22(+0.25%) |
Jun 09, 2021 | 90.51 | 90.87 | 90.13 | 90.13 | 3,146 | -0.72(-0.80%) |
Jun 08, 2021 | 91.09 | 92.15 | 90.17 | 90.85 | 2,586 | -1.19(-1.29%) |
Jun 07, 2021 | 91.47 | 92.47 | 90.44 | 92.04 | 7,330 | +0.72(+0.79%) |
Jun 04, 2021 | 89.62 | 91.32 | 89.62 | 91.32 | 3,874 | +2.89(+3.26%) |
Jun 03, 2021 | 88.59 | 89.83 | 87.78 | 88.43 | 6,480 | -1.86(-2.06%) |
Jun 02, 2021 | 87.06 | 90.36 | 86.66 | 90.29 | 9,210 | +3.36(+3.87%) |
Jun 01, 2021 | 86.52 | 87.49 | 86.10 | 86.93 | 12,587 | +4.43(+5.37%) |
May 28, 2021 | 79.62 | 82.57 | 79.62 | 82.50 | 3,408 | +3.18(+4.01%) |
May 27, 2021 | 78.14 | 79.32 | 78.14 | 79.32 | 3,621 | +2.05(+2.66%) |
May 26, 2021 | 75.50 | 77.37 | 75.50 | 77.27 | 2,488 | +2.04(+2.71%) |
May 25, 2021 | 77.65 | 77.76 | 75.03 | 75.23 | 3,233 | -2.00(-2.60%) |
May 24, 2021 | 77.04 | 77.24 | 76.83 | 77.24 | 997 | +0.64(+0.84%) |
May 21, 2021 | 76.72 | 76.72 | 75.75 | 76.60 | 3,782 | -1.59(-2.04%) |
May 20, 2021 | 77.21 | 78.41 | 77.21 | 78.19 | 5,340 | +0.98(+1.27%) |
May 19, 2021 | 77.24 | 78.16 | 76.20 | 77.21 | 4,930 | -2.93(-3.65%) |
May 18, 2021 | 80.30 | 80.93 | 79.99 | 80.13 | 6,466 | +0.72(+0.91%) |
May 17, 2021 | 78.54 | 79.55 | 78.54 | 79.41 | 5,278 | -0.06(-0.07%) |
May 14, 2021 | 78.75 | 79.51 | 78.55 | 79.47 | 7,872 | +2.76(+3.59%) |
May 13, 2021 | 75.84 | 77.74 | 75.75 | 76.71 | 9,145 | +0.96(+1.27%) |
May 12, 2021 | 79.87 | 79.89 | 75.63 | 75.75 | 6,795 | -5.22(-6.45%) |
May 11, 2021 | 77.13 | 80.97 | 76.71 | 80.97 | 5,517 | +0.60(+0.74%) |
May 10, 2021 | 81.18 | 81.66 | 80.38 | 80.38 | 9,963 | +1.02(+1.28%) |
May 07, 2021 | 77.65 | 79.61 | 77.65 | 79.36 | 6,431 | +3.21(+4.22%) |
May 06, 2021 | 74.27 | 76.14 | 74.27 | 76.14 | 4,224 | +2.99(+4.08%) |
May 05, 2021 | 73.03 | 73.32 | 72.31 | 73.16 | 2,227 | +2.65(+3.76%) |
May 04, 2021 | 69.82 | 70.99 | 69.41 | 70.51 | 2,486 | -1.70(-2.35%) |