Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.40 | 83.90 | 80.98 | 81.67 | 1,377,197 | -3.71(-4.35%) |
Jul 29, 2021 | 85.99 | 86.26 | 85.26 | 85.38 | 459,076 | -0.20(-0.23%) |
Jul 28, 2021 | 85.46 | 85.94 | 84.72 | 85.58 | 386,816 | +0.13(+0.16%) |
Jul 27, 2021 | 85.45 | 85.60 | 84.85 | 85.45 | 876,067 | -0.01(-0.01%) |
Jul 26, 2021 | 85.13 | 85.65 | 85.02 | 85.45 | 626,857 | +0.10(+0.11%) |
Jul 23, 2021 | 84.53 | 85.38 | 84.35 | 85.36 | 697,605 | +0.87(+1.03%) |
Jul 22, 2021 | 84.51 | 84.62 | 84.22 | 84.49 | 377,929 | -0.02(-0.02%) |
Jul 21, 2021 | 84.88 | 85.33 | 84.33 | 84.51 | 399,301 | -0.37(-0.44%) |
Jul 20, 2021 | 83.68 | 85.42 | 83.66 | 84.88 | 971,284 | +1.20(+1.43%) |
Jul 19, 2021 | 85.01 | 85.01 | 82.97 | 83.68 | 606,706 | -1.45(-1.70%) |
Jul 16, 2021 | 85.01 | 85.54 | 84.67 | 85.13 | 797,607 | +0.10(+0.11%) |
Jul 15, 2021 | 84.64 | 85.25 | 84.41 | 85.04 | 630,825 | +0.48(+0.56%) |
Jul 14, 2021 | 84.65 | 84.74 | 84.07 | 84.56 | 381,531 | +0.03(+0.03%) |
Jul 13, 2021 | 84.80 | 85.06 | 84.43 | 84.53 | 660,457 | -0.10(-0.12%) |
Jul 12, 2021 | 84.46 | 84.98 | 84.12 | 84.64 | 830,338 | +0.12(+0.15%) |
Jul 09, 2021 | 84.33 | 84.89 | 83.92 | 84.51 | 500,015 | +0.50(+0.60%) |
Jul 08, 2021 | 83.81 | 84.64 | 83.48 | 84.01 | 508,167 | -0.65(-0.76%) |
Jul 07, 2021 | 83.28 | 84.69 | 83.16 | 84.66 | 585,818 | +1.71(+2.07%) |
Jul 06, 2021 | 82.56 | 83.07 | 81.47 | 82.94 | 862,326 | +0.38(+0.46%) |
Jul 02, 2021 | 82.19 | 83.01 | 82.00 | 82.56 | 431,400 | +0.53(+0.65%) |
Jul 01, 2021 | 81.24 | 82.23 | 81.10 | 82.03 | 503,212 | +0.96(+1.19%) |
Jun 30, 2021 | 80.88 | 81.18 | 80.67 | 81.07 | 590,295 | +0.07(+0.08%) |
Jun 29, 2021 | 81.41 | 82.14 | 80.97 | 81.00 | 570,874 | -0.69(-0.84%) |
Jun 28, 2021 | 83.23 | 83.23 | 81.45 | 81.69 | 775,908 | -1.57(-1.89%) |
Jun 25, 2021 | 82.07 | 83.31 | 82.07 | 83.26 | 1,202,790 | +0.96(+1.17%) |
Jun 24, 2021 | 83.38 | 83.38 | 81.67 | 82.30 | 639,327 | -0.64(-0.77%) |
Jun 23, 2021 | 84.13 | 84.27 | 82.89 | 82.93 | 645,284 | -1.40(-1.66%) |
Jun 22, 2021 | 84.07 | 84.63 | 83.51 | 84.33 | 662,594 | +0.35(+0.42%) |
Jun 21, 2021 | 82.66 | 84.04 | 82.34 | 83.98 | 592,826 | +1.60(+1.94%) |
Jun 18, 2021 | 83.37 | 83.67 | 82.31 | 82.38 | 1,677,013 | -1.06(-1.27%) |
Jun 17, 2021 | 83.75 | 83.75 | 83.15 | 83.44 | 634,539 | -0.10(-0.11%) |
Jun 16, 2021 | 83.70 | 84.08 | 82.89 | 83.53 | 830,368 | +0.03(+0.03%) |
Jun 15, 2021 | 83.30 | 83.52 | 82.89 | 83.50 | 735,604 | +0.20(+0.24%) |
Jun 14, 2021 | 83.72 | 83.81 | 82.56 | 83.30 | 462,374 | -0.22(-0.26%) |
Jun 11, 2021 | 83.72 | 84.03 | 82.93 | 83.52 | 625,260 | -0.08(-0.09%) |
Jun 10, 2021 | 82.98 | 83.90 | 82.47 | 83.60 | 826,332 | +0.78(+0.94%) |
Jun 09, 2021 | 82.47 | 83.24 | 81.82 | 82.82 | 1,010,423 | +1.08(+1.32%) |
Jun 08, 2021 | 81.83 | 81.89 | 81.20 | 81.74 | 678,547 | +0.09(+0.10%) |
Jun 07, 2021 | 81.13 | 81.88 | 80.99 | 81.66 | 744,137 | +0.52(+0.64%) |
Jun 04, 2021 | 80.94 | 81.39 | 80.77 | 81.13 | 638,683 | +0.37(+0.46%) |
Jun 03, 2021 | 81.17 | 81.69 | 80.52 | 80.76 | 528,845 | -0.81(-0.99%) |
Jun 02, 2021 | 80.77 | 82.00 | 80.59 | 81.57 | 1,038,397 | +1.05(+1.31%) |
Jun 01, 2021 | 80.68 | 80.94 | 79.81 | 80.52 | 654,026 | +0.03(+0.04%) |
May 28, 2021 | 81.32 | 81.49 | 80.44 | 80.49 | 608,081 | -0.50(-0.62%) |
May 27, 2021 | 81.53 | 81.72 | 80.70 | 80.99 | 1,200,356 | -0.22(-0.27%) |
May 26, 2021 | 80.78 | 81.39 | 80.49 | 81.21 | 1,293,460 | +0.63(+0.78%) |
May 25, 2021 | 81.26 | 81.48 | 80.10 | 80.58 | 1,490,869 | -0.67(-0.83%) |
May 24, 2021 | 79.75 | 81.50 | 79.46 | 81.26 | 1,166,580 | +2.01(+2.54%) |
May 21, 2021 | 78.16 | 79.45 | 78.08 | 79.25 | 1,608,183 | +1.48(+1.90%) |
May 20, 2021 | 77.38 | 77.92 | 76.92 | 77.77 | 1,542,383 | +0.68(+0.89%) |
May 19, 2021 | 77.35 | 77.86 | 76.50 | 77.09 | 853,051 | -0.97(-1.24%) |
May 18, 2021 | 78.79 | 78.91 | 77.89 | 78.05 | 489,399 | -0.85(-1.08%) |
May 17, 2021 | 78.42 | 79.14 | 78.04 | 78.91 | 474,105 | +0.10(+0.13%) |
May 14, 2021 | 79.21 | 79.47 | 78.16 | 78.80 | 545,050 | +0.04(+0.05%) |
May 13, 2021 | 77.04 | 78.95 | 77.04 | 78.77 | 810,267 | +2.29(+3.00%) |
May 12, 2021 | 77.19 | 77.79 | 76.35 | 76.47 | 685,415 | -0.96(-1.24%) |
May 11, 2021 | 78.59 | 78.77 | 76.66 | 77.43 | 977,472 | -1.57(-1.99%) |
May 10, 2021 | 79.65 | 80.25 | 78.95 | 79.00 | 1,033,951 | -0.71(-0.89%) |
May 07, 2021 | 79.49 | 80.39 | 79.46 | 79.71 | 643,635 | +0.05(+0.06%) |
May 06, 2021 | 79.49 | 80.14 | 79.29 | 79.67 | 751,320 | +0.32(+0.41%) |
May 05, 2021 | 79.94 | 81.12 | 78.18 | 79.34 | 1,562,938 | -1.79(-2.21%) |
May 04, 2021 | 79.91 | 81.25 | 79.49 | 81.13 | 1,287,893 | +1.65(+2.07%) |