Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.75 | 88.91 | 87.37 | 87.79 | 9,097,529 | -0.27(-0.31%) |
Jul 29, 2021 | 87.95 | 88.58 | 87.37 | 88.06 | 9,857,610 | +0.83(+0.95%) |
Jul 28, 2021 | 87.63 | 87.97 | 86.76 | 87.23 | 11,072,867 | -0.37(-0.42%) |
Jul 27, 2021 | 87.06 | 88.12 | 86.73 | 87.60 | 9,881,111 | -0.05(-0.06%) |
Jul 26, 2021 | 85.68 | 87.76 | 85.67 | 87.65 | 12,576,093 | +1.81(+2.10%) |
Jul 23, 2021 | 87.42 | 88.23 | 85.52 | 85.85 | 14,563,182 | -0.93(-1.07%) |
Jul 22, 2021 | 86.64 | 87.37 | 86.11 | 86.77 | 10,171,282 | -0.10(-0.11%) |
Jul 21, 2021 | 84.66 | 87.21 | 84.60 | 86.87 | 15,546,556 | +3.05(+3.64%) |
Jul 20, 2021 | 80.94 | 84.99 | 80.81 | 83.82 | 12,689,344 | +2.70(+3.32%) |
Jul 19, 2021 | 81.27 | 81.44 | 79.52 | 81.13 | 15,464,985 | -1.73(-2.08%) |
Jul 16, 2021 | 84.58 | 84.82 | 82.72 | 82.85 | 13,872,142 | -1.25(-1.49%) |
Jul 15, 2021 | 82.95 | 85.40 | 82.90 | 84.10 | 13,729,189 | +0.15(+0.18%) |
Jul 14, 2021 | 84.55 | 85.19 | 83.02 | 83.95 | 13,841,458 | -0.68(-0.80%) |
Jul 13, 2021 | 83.93 | 84.92 | 83.30 | 84.63 | 13,524,476 | +0.42(+0.50%) |
Jul 12, 2021 | 81.93 | 84.91 | 81.50 | 84.21 | 13,181,156 | +2.20(+2.68%) |
Jul 09, 2021 | 81.14 | 82.28 | 80.45 | 82.02 | 8,047,127 | +2.44(+3.07%) |
Jul 08, 2021 | 80.26 | 80.48 | 78.95 | 79.57 | 9,668,099 | -2.17(-2.65%) |
Jul 07, 2021 | 81.39 | 82.13 | 80.42 | 81.74 | 7,457,842 | -0.16(-0.20%) |
Jul 06, 2021 | 83.43 | 83.43 | 81.41 | 81.91 | 7,379,734 | -1.65(-1.98%) |
Jul 02, 2021 | 83.44 | 83.61 | 82.92 | 83.56 | 5,307,390 | +0.01(+0.01%) |
Jul 01, 2021 | 83.46 | 83.74 | 82.67 | 83.55 | 7,480,429 | +0.30(+0.36%) |
Jun 30, 2021 | 81.87 | 83.45 | 81.83 | 83.25 | 10,770,873 | +0.95(+1.16%) |
Jun 29, 2021 | 82.71 | 83.20 | 81.52 | 82.30 | 16,975,468 | +2.67(+3.35%) |
Jun 28, 2021 | 79.96 | 80.08 | 78.48 | 79.63 | 6,777,788 | -0.64(-0.79%) |
Jun 25, 2021 | 79.47 | 80.46 | 78.74 | 80.26 | 12,268,102 | +1.20(+1.52%) |
Jun 24, 2021 | 78.37 | 79.35 | 77.94 | 79.07 | 8,758,431 | +1.10(+1.41%) |
Jun 23, 2021 | 78.12 | 78.37 | 77.69 | 77.97 | 7,861,643 | +0.15(+0.20%) |
Jun 22, 2021 | 77.96 | 78.28 | 77.16 | 77.81 | 10,643,354 | -0.22(-0.28%) |
Jun 21, 2021 | 76.79 | 78.49 | 76.47 | 78.03 | 11,752,331 | +1.68(+2.20%) |
Jun 18, 2021 | 78.44 | 78.90 | 76.19 | 76.35 | 24,730,030 | -3.47(-4.35%) |
Jun 17, 2021 | 83.30 | 83.31 | 79.05 | 79.82 | 12,258,643 | -2.90(-3.50%) |
Jun 16, 2021 | 82.17 | 83.21 | 81.22 | 82.72 | 12,522,572 | +0.36(+0.44%) |
Jun 15, 2021 | 82.71 | 82.81 | 81.63 | 82.35 | 8,214,014 | -0.02(-0.02%) |
Jun 14, 2021 | 83.34 | 83.43 | 81.62 | 82.37 | 11,193,190 | -1.21(-1.44%) |
Jun 11, 2021 | 83.55 | 84.04 | 83.25 | 83.58 | 7,169,259 | +0.34(+0.40%) |
Jun 10, 2021 | 84.89 | 85.33 | 83.10 | 83.24 | 7,251,228 | -0.90(-1.07%) |
Jun 09, 2021 | 83.88 | 84.64 | 83.34 | 84.14 | 8,612,607 | -0.11(-0.13%) |
Jun 08, 2021 | 83.85 | 84.61 | 83.25 | 84.25 | 7,749,139 | -0.38(-0.45%) |
Jun 07, 2021 | 85.56 | 85.59 | 84.20 | 84.63 | 7,460,482 | -0.68(-0.80%) |
Jun 04, 2021 | 85.22 | 85.50 | 84.11 | 85.31 | 7,056,257 | +0.55(+0.65%) |
Jun 03, 2021 | 83.83 | 85.28 | 83.68 | 84.76 | 8,730,255 | +0.54(+0.64%) |
Jun 02, 2021 | 84.00 | 84.57 | 83.13 | 84.22 | 7,575,515 | +0.59(+0.71%) |
Jun 01, 2021 | 83.98 | 84.72 | 83.41 | 83.63 | 10,547,091 | +1.05(+1.28%) |
May 28, 2021 | 82.22 | 82.88 | 81.63 | 82.58 | 10,448,933 | +0.59(+0.72%) |
May 27, 2021 | 81.81 | 82.55 | 80.45 | 81.99 | 24,074,748 | +0.86(+1.06%) |
May 26, 2021 | 80.50 | 81.58 | 79.86 | 81.13 | 9,542,913 | +0.44(+0.55%) |
May 25, 2021 | 81.97 | 82.94 | 80.57 | 80.68 | 11,674,329 | -0.75(-0.93%) |
May 24, 2021 | 80.55 | 81.90 | 80.19 | 81.44 | 8,578,009 | +1.23(+1.53%) |
May 21, 2021 | 78.94 | 80.61 | 78.75 | 80.21 | 10,272,224 | +1.70(+2.16%) |
May 20, 2021 | 78.35 | 79.02 | 77.47 | 78.51 | 8,511,189 | +0.38(+0.49%) |
May 19, 2021 | 77.38 | 78.18 | 76.56 | 78.13 | 11,193,117 | -0.84(-1.06%) |
May 18, 2021 | 80.11 | 80.42 | 78.87 | 78.97 | 7,301,111 | -1.02(-1.27%) |
May 17, 2021 | 78.80 | 80.01 | 78.36 | 79.98 | 7,896,265 | +0.67(+0.85%) |
May 14, 2021 | 77.76 | 79.52 | 77.73 | 79.31 | 8,542,078 | +2.26(+2.93%) |
May 13, 2021 | 75.99 | 77.77 | 75.73 | 77.05 | 9,515,475 | +1.07(+1.41%) |
May 12, 2021 | 77.76 | 78.26 | 75.69 | 75.98 | 13,878,127 | -1.13(-1.46%) |
May 11, 2021 | 77.22 | 78.03 | 76.12 | 77.10 | 11,450,701 | -1.41(-1.79%) |
May 10, 2021 | 79.96 | 80.70 | 78.48 | 78.51 | 10,290,362 | -1.12(-1.40%) |
May 07, 2021 | 77.57 | 79.94 | 77.49 | 79.63 | 10,955,924 | +0.79(+1.00%) |
May 06, 2021 | 77.11 | 78.91 | 76.63 | 78.84 | 13,091,461 | +2.11(+2.75%) |
May 05, 2021 | 75.94 | 77.03 | 74.67 | 76.73 | 10,383,594 | +1.70(+2.26%) |
May 04, 2021 | 74.53 | 75.21 | 73.32 | 75.03 | 9,693,881 | +0.16(+0.22%) |