Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.39 | 93.01 | 91.24 | 92.61 | 1,120,750 | +0.81(+0.88%) |
Jul 29, 2021 | 91.03 | 92.73 | 90.25 | 91.80 | 822,461 | +1.58(+1.76%) |
Jul 28, 2021 | 89.85 | 90.89 | 89.13 | 90.21 | 1,023,947 | +0.62(+0.69%) |
Jul 27, 2021 | 87.76 | 89.60 | 87.53 | 89.59 | 1,004,291 | +1.34(+1.52%) |
Jul 26, 2021 | 87.61 | 89.44 | 87.61 | 88.25 | 930,789 | +0.68(+0.78%) |
Jul 23, 2021 | 88.12 | 92.48 | 87.19 | 87.57 | 1,913,093 | +6.01(+7.36%) |
Jul 22, 2021 | 82.22 | 82.53 | 80.78 | 81.57 | 1,006,701 | -0.94(-1.14%) |
Jul 21, 2021 | 82.18 | 83.10 | 81.86 | 82.51 | 680,290 | +0.97(+1.19%) |
Jul 20, 2021 | 79.92 | 82.10 | 79.61 | 81.54 | 900,176 | +1.98(+2.49%) |
Jul 19, 2021 | 79.15 | 80.34 | 78.72 | 79.56 | 784,404 | -1.52(-1.87%) |
Jul 16, 2021 | 82.10 | 82.46 | 80.96 | 81.08 | 462,621 | -0.47(-0.58%) |
Jul 15, 2021 | 81.69 | 82.37 | 80.97 | 81.55 | 714,589 | -0.88(-1.06%) |
Jul 14, 2021 | 82.31 | 82.78 | 81.74 | 82.42 | 898,330 | +0.47(+0.58%) |
Jul 13, 2021 | 83.05 | 83.36 | 81.78 | 81.95 | 778,846 | -1.06(-1.27%) |
Jul 12, 2021 | 82.73 | 83.53 | 82.37 | 83.01 | 850,826 | -0.40(-0.47%) |
Jul 09, 2021 | 82.82 | 83.60 | 82.35 | 83.40 | 990,978 | +1.82(+2.23%) |
Jul 08, 2021 | 81.26 | 82.47 | 80.32 | 81.58 | 1,045,744 | -0.91(-1.10%) |
Jul 07, 2021 | 81.09 | 82.59 | 80.93 | 82.49 | 1,375,523 | +1.21(+1.48%) |
Jul 06, 2021 | 83.39 | 83.61 | 80.25 | 81.28 | 1,467,721 | -2.33(-2.79%) |
Jul 02, 2021 | 84.09 | 84.33 | 83.13 | 83.61 | 691,105 | -0.65(-0.77%) |
Jul 01, 2021 | 84.48 | 84.55 | 83.92 | 84.26 | 476,404 | +0.37(+0.44%) |
Jun 30, 2021 | 82.98 | 84.04 | 82.71 | 83.89 | 559,179 | +0.52(+0.62%) |
Jun 29, 2021 | 84.12 | 84.77 | 83.36 | 83.38 | 682,170 | -0.49(-0.58%) |
Jun 28, 2021 | 84.51 | 84.80 | 83.65 | 83.87 | 1,299,649 | -0.71(-0.84%) |
Jun 25, 2021 | 84.48 | 85.32 | 84.27 | 84.57 | 2,958,150 | +0.33(+0.39%) |
Jun 24, 2021 | 83.40 | 84.31 | 82.84 | 84.24 | 760,104 | +1.50(+1.81%) |
Jun 23, 2021 | 82.99 | 83.48 | 82.48 | 82.74 | 652,733 | -0.12(-0.15%) |
Jun 22, 2021 | 82.67 | 83.17 | 81.96 | 82.87 | 832,820 | -0.06(-0.07%) |
Jun 21, 2021 | 82.14 | 83.38 | 81.90 | 82.92 | 631,172 | +1.81(+2.23%) |
Jun 18, 2021 | 81.82 | 82.29 | 80.40 | 81.11 | 1,688,996 | -1.72(-2.07%) |
Jun 17, 2021 | 85.80 | 86.11 | 82.48 | 82.83 | 1,076,294 | -3.18(-3.69%) |
Jun 16, 2021 | 86.46 | 86.46 | 85.27 | 86.01 | 664,719 | -0.21(-0.24%) |
Jun 15, 2021 | 85.60 | 86.36 | 85.34 | 86.21 | 576,508 | +0.71(+0.83%) |
Jun 14, 2021 | 85.40 | 85.99 | 85.12 | 85.51 | 524,473 | +0.04(+0.04%) |
Jun 11, 2021 | 86.35 | 87.05 | 85.26 | 85.47 | 1,037,347 | -0.56(-0.65%) |
Jun 10, 2021 | 86.57 | 86.68 | 85.50 | 86.03 | 884,415 | -0.08(-0.09%) |
Jun 09, 2021 | 85.93 | 86.52 | 85.26 | 86.10 | 1,530,417 | +0.00(+0.00%) |
Jun 08, 2021 | 84.71 | 86.35 | 84.24 | 86.10 | 782,633 | +1.40(+1.65%) |
Jun 07, 2021 | 85.22 | 85.22 | 84.46 | 84.71 | 536,591 | -0.52(-0.61%) |
Jun 04, 2021 | 85.44 | 85.69 | 84.41 | 85.22 | 434,811 | +0.29(+0.34%) |
Jun 03, 2021 | 84.70 | 85.02 | 83.82 | 84.93 | 572,216 | -0.14(-0.17%) |
Jun 02, 2021 | 85.34 | 85.40 | 84.30 | 85.07 | 684,937 | -0.05(-0.06%) |
Jun 01, 2021 | 84.66 | 85.65 | 84.31 | 85.12 | 873,339 | +1.40(+1.67%) |
May 28, 2021 | 84.56 | 84.72 | 83.39 | 83.72 | 680,387 | -0.14(-0.17%) |
May 27, 2021 | 82.99 | 83.93 | 82.87 | 83.87 | 1,301,403 | +1.19(+1.44%) |
May 26, 2021 | 82.49 | 83.01 | 82.17 | 82.68 | 1,279,230 | +0.43(+0.53%) |
May 25, 2021 | 83.19 | 83.47 | 81.98 | 82.24 | 1,112,967 | -0.75(-0.91%) |
May 24, 2021 | 82.99 | 83.33 | 82.05 | 83.00 | 561,769 | +0.37(+0.44%) |
May 21, 2021 | 82.76 | 83.65 | 82.24 | 82.63 | 652,794 | +0.27(+0.33%) |
May 20, 2021 | 82.88 | 83.39 | 82.04 | 82.36 | 980,258 | -0.31(-0.37%) |
May 19, 2021 | 81.87 | 82.71 | 80.17 | 82.67 | 734,312 | -0.29(-0.35%) |
May 18, 2021 | 84.48 | 84.48 | 82.89 | 82.96 | 979,783 | -1.29(-1.53%) |
May 17, 2021 | 83.88 | 84.65 | 83.04 | 84.25 | 634,925 | -0.37(-0.43%) |
May 14, 2021 | 83.33 | 84.69 | 83.29 | 84.61 | 570,830 | +1.42(+1.70%) |
May 13, 2021 | 82.10 | 83.46 | 82.04 | 83.19 | 699,575 | +1.09(+1.33%) |
May 12, 2021 | 84.51 | 84.67 | 82.04 | 82.11 | 829,187 | -2.09(-2.49%) |
May 11, 2021 | 84.45 | 84.96 | 83.17 | 84.20 | 1,010,329 | -1.05(-1.23%) |
May 10, 2021 | 85.34 | 85.70 | 84.34 | 85.25 | 879,617 | +0.45(+0.53%) |
May 07, 2021 | 83.56 | 85.04 | 83.23 | 84.80 | 588,535 | +0.58(+0.69%) |
May 06, 2021 | 83.76 | 84.33 | 82.98 | 84.22 | 526,728 | +0.53(+0.63%) |
May 05, 2021 | 83.93 | 83.95 | 82.20 | 83.69 | 441,536 | -0.02(-0.02%) |
May 04, 2021 | 81.86 | 83.76 | 81.86 | 83.71 | 723,227 | +1.51(+1.84%) |