Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.48 | 83.80 | 83.46 | 83.72 | 1,348,220 | +0.42(+0.51%) |
Jul 29, 2021 | 83.27 | 83.52 | 83.15 | 83.30 | 1,485,396 | -0.47(-0.56%) |
Jul 28, 2021 | 83.24 | 83.77 | 83.06 | 83.77 | 2,358,805 | +0.05(+0.06%) |
Jul 27, 2021 | 83.59 | 83.80 | 83.43 | 83.72 | 1,623,864 | +0.85(+1.02%) |
Jul 26, 2021 | 83.40 | 83.44 | 82.81 | 82.87 | 1,342,166 | -0.24(-0.29%) |
Jul 23, 2021 | 82.84 | 83.21 | 82.81 | 83.11 | 1,458,904 | -0.52(-0.62%) |
Jul 22, 2021 | 82.92 | 83.82 | 82.91 | 83.63 | 1,776,319 | +0.66(+0.80%) |
Jul 21, 2021 | 83.00 | 83.15 | 82.50 | 82.97 | 1,914,161 | -1.01(-1.20%) |
Jul 20, 2021 | 85.27 | 85.39 | 83.83 | 83.97 | 2,377,476 | -0.74(-0.87%) |
Jul 19, 2021 | 84.41 | 84.94 | 84.27 | 84.71 | 2,872,107 | +1.72(+2.08%) |
Jul 16, 2021 | 82.51 | 83.04 | 82.50 | 82.98 | 2,399,335 | -0.08(-0.10%) |
Jul 15, 2021 | 82.83 | 83.17 | 82.35 | 83.07 | 1,844,280 | +0.81(+0.99%) |
Jul 14, 2021 | 81.78 | 82.26 | 81.69 | 82.26 | 2,006,875 | +0.90(+1.11%) |
Jul 13, 2021 | 82.20 | 82.56 | 81.07 | 81.35 | 2,340,516 | -0.61(-0.74%) |
Jul 12, 2021 | 82.35 | 82.43 | 81.89 | 81.96 | 978,550 | -0.13(-0.16%) |
Jul 09, 2021 | 82.25 | 82.30 | 82.06 | 82.09 | 1,394,001 | -1.05(-1.26%) |
Jul 08, 2021 | 83.27 | 83.61 | 82.94 | 83.14 | 2,483,416 | +0.29(+0.35%) |
Jul 07, 2021 | 82.62 | 83.15 | 82.43 | 82.85 | 2,010,829 | +0.77(+0.94%) |
Jul 06, 2021 | 81.58 | 82.29 | 81.58 | 82.08 | 1,706,209 | +0.86(+1.06%) |
Jul 02, 2021 | 80.81 | 81.23 | 80.74 | 81.22 | 739,704 | +0.44(+0.55%) |
Jul 01, 2021 | 80.66 | 80.86 | 80.44 | 80.78 | 1,286,322 | +0.01(+0.01%) |
Jun 30, 2021 | 80.73 | 81.07 | 80.63 | 80.77 | 1,120,820 | +0.38(+0.47%) |
Jun 29, 2021 | 80.13 | 80.41 | 80.08 | 80.39 | 1,396,220 | +0.11(+0.14%) |
Jun 28, 2021 | 79.89 | 80.48 | 79.89 | 80.28 | 900,586 | +0.76(+0.96%) |
Jun 25, 2021 | 80.19 | 80.25 | 79.19 | 79.52 | 2,355,141 | -0.78(-0.97%) |
Jun 24, 2021 | 80.26 | 80.52 | 80.23 | 80.30 | 1,098,430 | +0.13(+0.16%) |
Jun 23, 2021 | 80.11 | 80.32 | 79.91 | 80.17 | 1,525,833 | -0.18(-0.23%) |
Jun 22, 2021 | 79.60 | 80.40 | 79.60 | 80.35 | 1,057,616 | +0.16(+0.20%) |
Jun 21, 2021 | 80.78 | 80.81 | 80.06 | 80.20 | 1,075,234 | -1.24(-1.53%) |
Jun 18, 2021 | 80.69 | 81.60 | 80.59 | 81.44 | 3,020,315 | +1.44(+1.80%) |
Jun 17, 2021 | 79.40 | 81.01 | 79.30 | 80.00 | 1,537,631 | +1.06(+1.34%) |
Jun 16, 2021 | 79.21 | 79.36 | 78.54 | 78.95 | 1,168,108 | -0.10(-0.13%) |
Jun 15, 2021 | 78.88 | 79.05 | 78.75 | 79.05 | 1,081,121 | -0.08(-0.10%) |
Jun 14, 2021 | 79.59 | 79.59 | 79.00 | 79.13 | 756,182 | -0.57(-0.72%) |
Jun 11, 2021 | 79.69 | 79.74 | 79.46 | 79.70 | 295,451 | -0.08(-0.10%) |
Jun 10, 2021 | 78.91 | 79.84 | 78.83 | 79.78 | 765,643 | +0.44(+0.56%) |
Jun 09, 2021 | 79.40 | 79.59 | 79.12 | 79.34 | 593,779 | +0.65(+0.83%) |
Jun 08, 2021 | 78.82 | 78.83 | 78.61 | 78.69 | 538,625 | +0.50(+0.64%) |
Jun 07, 2021 | 78.28 | 78.31 | 78.13 | 78.19 | 667,094 | -0.23(-0.29%) |
Jun 04, 2021 | 77.71 | 78.42 | 77.71 | 78.42 | 478,405 | +1.00(+1.30%) |
Jun 03, 2021 | 77.66 | 77.67 | 77.32 | 77.42 | 518,288 | -0.28(-0.36%) |
Jun 02, 2021 | 77.68 | 77.82 | 77.58 | 77.69 | 420,578 | +0.17(+0.23%) |
Jun 01, 2021 | 77.33 | 77.54 | 77.02 | 77.52 | 620,305 | -0.02(-0.02%) |
May 28, 2021 | 77.62 | 78.00 | 77.53 | 77.54 | 529,177 | -0.12(-0.15%) |
May 27, 2021 | 77.61 | 77.67 | 77.32 | 77.66 | 1,209,594 | -0.34(-0.44%) |
May 26, 2021 | 78.16 | 78.34 | 77.81 | 78.00 | 578,219 | -0.12(-0.15%) |
May 25, 2021 | 77.66 | 78.13 | 77.66 | 78.11 | 544,930 | +0.72(+0.93%) |
May 24, 2021 | 77.31 | 77.63 | 77.27 | 77.40 | 377,641 | +0.26(+0.33%) |
May 21, 2021 | 77.14 | 77.16 | 76.83 | 77.14 | 503,892 | +0.21(+0.27%) |
May 20, 2021 | 76.63 | 77.04 | 76.61 | 76.93 | 566,040 | +0.59(+0.77%) |
May 19, 2021 | 76.55 | 76.95 | 76.05 | 76.34 | 879,024 | -0.17(-0.23%) |
May 18, 2021 | 76.44 | 76.57 | 76.29 | 76.52 | 446,761 | -0.17(-0.23%) |
May 17, 2021 | 76.73 | 76.87 | 76.54 | 76.69 | 547,582 | -0.15(-0.19%) |
May 14, 2021 | 76.55 | 76.84 | 76.40 | 76.84 | 575,786 | +0.60(+0.78%) |
May 13, 2021 | 76.28 | 76.51 | 76.11 | 76.24 | 847,865 | +0.11(+0.14%) |
May 12, 2021 | 76.66 | 76.72 | 75.97 | 76.13 | 1,231,428 | -0.79(-1.03%) |
May 11, 2021 | 76.96 | 77.11 | 76.75 | 76.92 | 687,682 | -0.41(-0.53%) |
May 10, 2021 | 77.89 | 78.05 | 77.24 | 77.33 | 737,831 | -0.68(-0.87%) |
May 07, 2021 | 78.46 | 78.74 | 77.83 | 78.01 | 2,292,188 | -0.32(-0.41%) |
May 06, 2021 | 78.01 | 78.52 | 78.01 | 78.34 | 1,909,899 | +0.11(+0.14%) |
May 05, 2021 | 77.89 | 78.33 | 77.83 | 78.23 | 818,014 | +0.12(+0.15%) |
May 04, 2021 | 78.18 | 78.52 | 77.98 | 78.11 | 1,268,042 | +0.43(+0.56%) |