Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.20 | 84.01 | 82.32 | 82.59 | 13,564 | -1.28(-1.52%) |
Jul 29, 2021 | 83.91 | 84.53 | 83.35 | 83.87 | 10,178 | +0.48(+0.57%) |
Jul 28, 2021 | 82.16 | 83.51 | 81.29 | 83.39 | 23,963 | +1.88(+2.31%) |
Jul 27, 2021 | 83.01 | 83.01 | 80.61 | 81.51 | 59,480 | -1.83(-2.20%) |
Jul 26, 2021 | 82.70 | 84.30 | 82.70 | 83.33 | 8,375 | +0.78(+0.94%) |
Jul 23, 2021 | 83.23 | 83.23 | 81.81 | 82.56 | 13,014 | +0.06(+0.07%) |
Jul 22, 2021 | 83.80 | 83.80 | 81.90 | 82.50 | 48,538 | -1.35(-1.61%) |
Jul 21, 2021 | 81.97 | 83.98 | 81.95 | 83.85 | 21,819 | +2.65(+3.27%) |
Jul 20, 2021 | 78.25 | 81.56 | 78.25 | 81.19 | 190,748 | +3.51(+4.51%) |
Jul 19, 2021 | 77.70 | 79.07 | 76.70 | 77.69 | 48,974 | -1.88(-2.36%) |
Jul 16, 2021 | 82.44 | 82.44 | 79.56 | 79.56 | 13,607 | -1.98(-2.43%) |
Jul 15, 2021 | 82.36 | 82.87 | 80.56 | 81.54 | 52,384 | -1.45(-1.75%) |
Jul 14, 2021 | 85.98 | 86.14 | 82.85 | 83.00 | 65,539 | -2.42(-2.84%) |
Jul 13, 2021 | 86.57 | 86.57 | 85.32 | 85.42 | 7,503 | -1.45(-1.67%) |
Jul 12, 2021 | 86.35 | 86.96 | 85.71 | 86.88 | 14,078 | +0.68(+0.78%) |
Jul 09, 2021 | 85.03 | 86.28 | 84.57 | 86.20 | 26,626 | +2.30(+2.74%) |
Jul 08, 2021 | 81.64 | 84.73 | 81.64 | 83.91 | 18,825 | -0.40(-0.47%) |
Jul 07, 2021 | 85.84 | 86.28 | 83.47 | 84.31 | 29,377 | -1.49(-1.74%) |
Jul 06, 2021 | 87.76 | 87.76 | 85.17 | 85.80 | 21,393 | -1.82(-2.08%) |
Jul 02, 2021 | 89.34 | 89.34 | 87.57 | 87.62 | 12,064 | -1.22(-1.37%) |
Jul 01, 2021 | 88.11 | 88.93 | 87.89 | 88.84 | 81,090 | +1.24(+1.42%) |
Jun 30, 2021 | 86.44 | 87.60 | 86.43 | 87.60 | 15,024 | +0.75(+0.86%) |
Jun 29, 2021 | 87.93 | 87.93 | 86.40 | 86.85 | 61,525 | -0.31(-0.36%) |
Jun 28, 2021 | 87.92 | 87.92 | 86.30 | 87.16 | 22,526 | -0.05(-0.06%) |
Jun 25, 2021 | 88.04 | 88.21 | 87.21 | 87.21 | 10,691 | -0.31(-0.36%) |
Jun 24, 2021 | 87.32 | 87.54 | 86.54 | 87.53 | 11,830 | +1.03(+1.20%) |
Jun 23, 2021 | 85.84 | 86.84 | 85.84 | 86.49 | 7,524 | +1.09(+1.28%) |
Jun 22, 2021 | 84.78 | 85.50 | 83.76 | 85.40 | 20,348 | +0.29(+0.34%) |
Jun 21, 2021 | 83.22 | 85.33 | 83.22 | 85.11 | 25,891 | +2.57(+3.11%) |
Jun 18, 2021 | 83.15 | 83.53 | 81.88 | 82.54 | 16,884 | -1.73(-2.05%) |
Jun 17, 2021 | 85.66 | 85.66 | 82.90 | 84.26 | 8,874 | -1.75(-2.03%) |
Jun 16, 2021 | 85.48 | 86.22 | 84.93 | 86.01 | 12,291 | +0.41(+0.48%) |
Jun 15, 2021 | 86.28 | 86.28 | 84.60 | 85.60 | 10,789 | -0.60(-0.70%) |
Jun 14, 2021 | 86.73 | 87.32 | 85.88 | 86.21 | 11,547 | -0.15(-0.17%) |
Jun 11, 2021 | 86.21 | 86.53 | 86.00 | 86.35 | 16,731 | +0.33(+0.39%) |
Jun 10, 2021 | 88.04 | 88.04 | 85.92 | 86.02 | 10,380 | -1.43(-1.64%) |
Jun 09, 2021 | 88.78 | 88.78 | 87.39 | 87.45 | 9,356 | -0.87(-0.98%) |
Jun 08, 2021 | 88.04 | 88.72 | 87.29 | 88.32 | 30,889 | +0.63(+0.72%) |
Jun 07, 2021 | 86.45 | 87.86 | 86.45 | 87.69 | 32,180 | +1.89(+2.21%) |
Jun 04, 2021 | 86.19 | 86.19 | 84.95 | 85.80 | 18,108 | +0.54(+0.63%) |
Jun 03, 2021 | 85.65 | 86.01 | 84.50 | 85.26 | 10,344 | -1.19(-1.38%) |
Jun 02, 2021 | 86.69 | 86.93 | 85.56 | 86.45 | 86,108 | -0.27(-0.31%) |
Jun 01, 2021 | 86.01 | 86.72 | 85.53 | 86.72 | 202,236 | +1.80(+2.12%) |
May 28, 2021 | 85.93 | 85.93 | 84.67 | 84.92 | 14,448 | -0.67(-0.79%) |
May 27, 2021 | 84.72 | 85.71 | 84.26 | 85.59 | 14,607 | +1.56(+1.86%) |
May 26, 2021 | 81.89 | 84.21 | 81.51 | 84.03 | 10,933 | +2.68(+3.30%) |
May 25, 2021 | 82.62 | 83.69 | 81.35 | 81.35 | 8,210 | -0.84(-1.02%) |
May 24, 2021 | 81.95 | 82.49 | 81.07 | 82.19 | 14,700 | +0.95(+1.16%) |
May 21, 2021 | 82.00 | 82.52 | 81.22 | 81.24 | 21,860 | +0.10(+0.12%) |
May 20, 2021 | 80.93 | 81.28 | 79.84 | 81.14 | 16,980 | +0.74(+0.92%) |
May 19, 2021 | 79.03 | 80.40 | 78.78 | 80.40 | 14,495 | -1.27(-1.55%) |
May 18, 2021 | 82.44 | 83.10 | 81.67 | 81.67 | 10,482 | -0.55(-0.66%) |
May 17, 2021 | 80.52 | 82.22 | 79.96 | 82.22 | 12,403 | +1.13(+1.40%) |
May 14, 2021 | 79.13 | 81.09 | 79.05 | 81.09 | 16,794 | +3.46(+4.46%) |
May 13, 2021 | 77.76 | 79.93 | 76.06 | 77.62 | 28,890 | +0.46(+0.59%) |
May 12, 2021 | 80.04 | 80.51 | 76.92 | 77.17 | 59,454 | -3.90(-4.81%) |
May 11, 2021 | 79.02 | 81.11 | 78.12 | 81.07 | 21,647 | -0.28(-0.35%) |
May 10, 2021 | 83.89 | 83.89 | 81.18 | 81.35 | 25,668 | -2.82(-3.35%) |
May 07, 2021 | 82.62 | 84.24 | 82.62 | 84.17 | 32,787 | +2.04(+2.48%) |
May 06, 2021 | 83.07 | 83.07 | 80.85 | 82.13 | 21,954 | -0.93(-1.12%) |
May 05, 2021 | 83.49 | 83.88 | 82.86 | 83.06 | 23,013 | +0.20(+0.25%) |
May 04, 2021 | 83.18 | 83.18 | 80.52 | 82.85 | 64,722 | -0.71(-0.85%) |