Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.98 | 88.11 | 80.75 | 86.04 | 3,767,067 | +2.30(+2.75%) |
Jul 29, 2021 | 84.24 | 85.36 | 83.55 | 83.74 | 1,648,142 | +0.26(+0.31%) |
Jul 28, 2021 | 81.68 | 84.60 | 81.22 | 83.48 | 2,114,864 | +2.12(+2.61%) |
Jul 27, 2021 | 81.28 | 81.38 | 78.93 | 81.36 | 1,761,371 | +0.01(+0.01%) |
Jul 26, 2021 | 82.70 | 83.61 | 80.42 | 81.35 | 1,417,598 | -1.60(-1.93%) |
Jul 23, 2021 | 83.74 | 83.78 | 82.08 | 82.95 | 1,165,712 | -0.73(-0.87%) |
Jul 22, 2021 | 84.88 | 85.46 | 82.62 | 83.68 | 981,226 | -1.51(-1.77%) |
Jul 21, 2021 | 83.14 | 85.83 | 83.02 | 85.19 | 1,609,425 | +2.51(+3.04%) |
Jul 20, 2021 | 83.71 | 83.99 | 81.73 | 82.68 | 2,225,058 | -0.37(-0.45%) |
Jul 19, 2021 | 80.78 | 83.45 | 80.14 | 83.05 | 2,034,802 | -0.44(-0.53%) |
Jul 16, 2021 | 86.20 | 86.50 | 83.11 | 83.49 | 2,326,392 | -2.11(-2.46%) |
Jul 15, 2021 | 89.03 | 89.68 | 84.94 | 85.60 | 2,592,411 | -4.44(-4.93%) |
Jul 14, 2021 | 92.79 | 93.03 | 89.95 | 90.04 | 1,837,004 | -2.75(-2.96%) |
Jul 13, 2021 | 93.21 | 94.48 | 91.60 | 92.79 | 1,761,587 | -1.50(-1.59%) |
Jul 12, 2021 | 93.20 | 95.64 | 93.14 | 94.29 | 2,297,792 | +1.75(+1.89%) |
Jul 09, 2021 | 90.15 | 92.84 | 89.46 | 92.54 | 1,453,792 | +2.63(+2.93%) |
Jul 08, 2021 | 88.64 | 90.41 | 86.60 | 89.91 | 1,900,668 | -1.36(-1.49%) |
Jul 07, 2021 | 92.08 | 94.08 | 90.40 | 91.27 | 1,898,548 | +0.08(+0.09%) |
Jul 06, 2021 | 91.30 | 92.65 | 89.14 | 91.19 | 1,579,212 | +0.37(+0.41%) |
Jul 02, 2021 | 90.17 | 91.66 | 89.64 | 90.82 | 1,220,131 | +0.65(+0.72%) |
Jul 01, 2021 | 91.26 | 91.49 | 89.03 | 90.17 | 1,334,567 | -0.34(-0.38%) |
Jun 30, 2021 | 91.55 | 92.36 | 89.80 | 90.51 | 1,782,185 | -2.16(-2.33%) |
Jun 29, 2021 | 92.22 | 94.08 | 91.85 | 92.67 | 1,989,942 | -0.04(-0.04%) |
Jun 28, 2021 | 88.38 | 93.49 | 88.32 | 92.71 | 3,854,161 | +4.84(+5.51%) |
Jun 25, 2021 | 85.37 | 88.92 | 85.01 | 87.87 | 4,874,034 | +3.36(+3.98%) |
Jun 24, 2021 | 86.39 | 87.67 | 84.36 | 84.51 | 6,045,456 | +4.32(+5.39%) |
Jun 23, 2021 | 78.70 | 80.56 | 78.62 | 80.19 | 1,167,885 | +1.81(+2.31%) |
Jun 22, 2021 | 78.50 | 80.47 | 77.33 | 78.38 | 2,296,546 | +0.19(+0.24%) |
Jun 21, 2021 | 77.11 | 80.99 | 76.10 | 78.19 | 2,229,665 | +1.22(+1.59%) |
Jun 18, 2021 | 77.81 | 79.31 | 75.89 | 76.97 | 2,842,156 | -1.56(-1.99%) |
Jun 17, 2021 | 76.54 | 79.53 | 76.36 | 78.53 | 1,344,464 | +1.13(+1.46%) |
Jun 16, 2021 | 75.91 | 78.47 | 75.22 | 77.40 | 1,493,482 | +1.23(+1.61%) |
Jun 15, 2021 | 78.63 | 78.87 | 75.51 | 76.17 | 2,136,832 | -2.41(-3.07%) |
Jun 14, 2021 | 80.00 | 80.76 | 78.28 | 78.58 | 1,471,542 | -1.01(-1.27%) |
Jun 11, 2021 | 80.84 | 81.83 | 79.36 | 79.59 | 1,856,667 | -0.81(-1.01%) |
Jun 10, 2021 | 77.01 | 80.80 | 76.85 | 80.40 | 3,568,465 | +3.59(+4.67%) |
Jun 09, 2021 | 77.44 | 79.12 | 76.62 | 76.81 | 2,098,102 | +0.85(+1.12%) |
Jun 08, 2021 | 75.70 | 76.30 | 73.91 | 75.96 | 1,756,912 | +0.95(+1.27%) |
Jun 07, 2021 | 75.66 | 75.94 | 74.45 | 75.01 | 1,124,608 | -0.83(-1.09%) |
Jun 04, 2021 | 75.85 | 77.30 | 75.50 | 75.84 | 752,230 | +0.47(+0.62%) |
Jun 03, 2021 | 76.28 | 76.98 | 75.22 | 75.37 | 885,223 | -1.59(-2.07%) |
Jun 02, 2021 | 76.57 | 77.50 | 76.42 | 76.96 | 1,016,892 | +0.08(+0.10%) |
Jun 01, 2021 | 77.24 | 78.38 | 75.41 | 76.88 | 1,173,195 | +0.77(+1.01%) |
May 28, 2021 | 77.45 | 78.18 | 76.03 | 76.11 | 1,143,526 | -0.82(-1.07%) |
May 27, 2021 | 77.23 | 77.65 | 76.38 | 76.93 | 1,274,833 | -0.60(-0.77%) |
May 26, 2021 | 74.97 | 77.90 | 74.75 | 77.53 | 1,630,845 | +2.73(+3.65%) |
May 25, 2021 | 75.97 | 76.34 | 74.60 | 74.80 | 769,453 | -0.58(-0.77%) |
May 24, 2021 | 76.88 | 76.88 | 75.07 | 75.38 | 751,355 | -0.55(-0.72%) |
May 21, 2021 | 77.20 | 77.46 | 75.38 | 75.93 | 1,053,795 | -0.71(-0.93%) |
May 20, 2021 | 74.11 | 76.95 | 73.63 | 76.64 | 2,007,738 | +2.40(+3.23%) |
May 19, 2021 | 71.19 | 74.99 | 70.65 | 74.24 | 2,060,325 | +1.85(+2.56%) |
May 18, 2021 | 72.40 | 73.95 | 71.00 | 72.39 | 1,754,858 | +0.84(+1.17%) |
May 17, 2021 | 72.10 | 72.23 | 70.11 | 71.55 | 1,727,444 | -1.03(-1.42%) |
May 14, 2021 | 70.75 | 72.89 | 70.75 | 72.58 | 1,741,074 | +3.01(+4.33%) |
May 13, 2021 | 70.28 | 70.76 | 68.38 | 69.57 | 1,703,821 | -0.16(-0.23%) |
May 12, 2021 | 70.90 | 71.58 | 69.37 | 69.73 | 1,999,735 | -2.16(-3.00%) |
May 11, 2021 | 68.32 | 72.87 | 67.71 | 71.89 | 2,914,785 | -0.30(-0.42%) |
May 10, 2021 | 74.62 | 74.62 | 72.10 | 72.19 | 1,744,093 | -2.43(-3.26%) |
May 07, 2021 | 74.89 | 76.33 | 73.79 | 74.62 | 2,129,297 | +0.99(+1.34%) |
May 06, 2021 | 74.17 | 74.55 | 71.76 | 73.63 | 2,432,479 | -0.76(-1.02%) |
May 05, 2021 | 74.01 | 75.45 | 72.80 | 74.39 | 2,418,067 | +0.57(+0.77%) |
May 04, 2021 | 74.00 | 74.47 | 71.71 | 73.82 | 3,100,766 | -1.95(-2.57%) |