Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.95 | 84.25 | 82.90 | 83.99 | 573,180 | +0.31(+0.37%) |
Jul 29, 2021 | 83.66 | 85.00 | 83.23 | 83.68 | 402,798 | +0.38(+0.46%) |
Jul 28, 2021 | 81.23 | 83.82 | 80.87 | 83.30 | 382,256 | +2.21(+2.73%) |
Jul 27, 2021 | 82.50 | 82.55 | 80.10 | 81.09 | 459,898 | -2.00(-2.41%) |
Jul 26, 2021 | 82.90 | 83.95 | 82.76 | 83.09 | 297,100 | +0.12(+0.14%) |
Jul 23, 2021 | 82.74 | 83.32 | 81.73 | 82.97 | 331,414 | +0.50(+0.61%) |
Jul 22, 2021 | 82.50 | 83.16 | 81.82 | 82.47 | 270,177 | -0.33(-0.40%) |
Jul 21, 2021 | 81.58 | 83.20 | 81.24 | 82.80 | 427,590 | +1.59(+1.96%) |
Jul 20, 2021 | 81.15 | 81.98 | 80.25 | 81.21 | 803,316 | +0.57(+0.71%) |
Jul 19, 2021 | 79.47 | 81.44 | 79.20 | 80.64 | 523,070 | +0.37(+0.46%) |
Jul 16, 2021 | 81.32 | 82.00 | 80.27 | 80.27 | 347,120 | -1.06(-1.30%) |
Jul 15, 2021 | 82.45 | 82.80 | 80.57 | 81.33 | 537,098 | -1.30(-1.57%) |
Jul 14, 2021 | 83.01 | 84.65 | 82.52 | 82.63 | 715,689 | +0.34(+0.41%) |
Jul 13, 2021 | 82.70 | 83.26 | 82.02 | 82.29 | 451,470 | -0.22(-0.27%) |
Jul 12, 2021 | 82.70 | 82.99 | 81.64 | 82.51 | 469,124 | -0.16(-0.19%) |
Jul 09, 2021 | 82.03 | 83.11 | 81.65 | 82.67 | 360,248 | +0.44(+0.54%) |
Jul 08, 2021 | 80.70 | 82.65 | 80.35 | 82.23 | 456,699 | -0.18(-0.22%) |
Jul 07, 2021 | 83.82 | 84.19 | 80.79 | 82.41 | 532,098 | -1.31(-1.56%) |
Jul 06, 2021 | 83.36 | 83.88 | 82.26 | 83.72 | 689,419 | +0.25(+0.30%) |
Jul 02, 2021 | 84.27 | 84.64 | 83.18 | 83.47 | 456,565 | -0.51(-0.61%) |
Jul 01, 2021 | 82.48 | 84.30 | 82.15 | 83.98 | 854,326 | +1.95(+2.38%) |
Jun 30, 2021 | 83.31 | 83.42 | 82.02 | 82.03 | 1,033,108 | -1.07(-1.29%) |
Jun 29, 2021 | 83.78 | 84.98 | 82.78 | 83.10 | 563,777 | -0.60(-0.72%) |
Jun 28, 2021 | 83.00 | 84.55 | 83.00 | 83.70 | 700,803 | +1.06(+1.28%) |
Jun 25, 2021 | 83.00 | 84.57 | 82.26 | 82.64 | 1,640,947 | -0.34(-0.41%) |
Jun 24, 2021 | 81.36 | 82.99 | 81.36 | 82.98 | 819,618 | +2.03(+2.51%) |
Jun 23, 2021 | 80.40 | 81.88 | 80.28 | 80.95 | 825,913 | +0.71(+0.88%) |
Jun 22, 2021 | 80.87 | 81.00 | 79.39 | 80.24 | 953,666 | -0.93(-1.15%) |
Jun 21, 2021 | 80.52 | 82.49 | 79.94 | 81.17 | 950,974 | +1.15(+1.44%) |
Jun 18, 2021 | 80.90 | 81.25 | 79.72 | 80.02 | 1,008,152 | -1.12(-1.38%) |
Jun 17, 2021 | 80.50 | 82.15 | 80.27 | 81.14 | 495,678 | +0.06(+0.07%) |
Jun 16, 2021 | 81.49 | 81.49 | 80.00 | 81.08 | 662,659 | -0.24(-0.30%) |
Jun 15, 2021 | 82.72 | 82.75 | 80.78 | 81.32 | 729,442 | -0.86(-1.05%) |
Jun 14, 2021 | 81.12 | 82.70 | 80.96 | 82.18 | 779,186 | +1.39(+1.72%) |
Jun 11, 2021 | 81.56 | 81.78 | 80.47 | 80.79 | 909,207 | -0.49(-0.60%) |
Jun 10, 2021 | 80.72 | 81.78 | 80.24 | 81.28 | 714,770 | +1.09(+1.36%) |
Jun 09, 2021 | 81.68 | 82.02 | 80.16 | 80.19 | 665,204 | -1.26(-1.55%) |
Jun 08, 2021 | 80.20 | 81.55 | 80.08 | 81.45 | 616,749 | +1.40(+1.75%) |
Jun 07, 2021 | 81.79 | 81.94 | 79.92 | 80.05 | 1,020,060 | -1.89(-2.31%) |
Jun 04, 2021 | 81.06 | 82.80 | 80.75 | 81.94 | 732,725 | +1.25(+1.55%) |
Jun 03, 2021 | 81.49 | 81.53 | 80.06 | 80.69 | 783,010 | -0.64(-0.79%) |
Jun 02, 2021 | 80.12 | 81.99 | 79.78 | 81.33 | 1,131,046 | +1.27(+1.59%) |
Jun 01, 2021 | 79.64 | 80.78 | 79.20 | 80.06 | 1,380,733 | -1.31(-1.61%) |
May 28, 2021 | 81.63 | 82.10 | 80.88 | 81.37 | 594,459 | +0.22(+0.27%) |
May 27, 2021 | 80.19 | 82.11 | 80.04 | 81.15 | 967,782 | +0.62(+0.77%) |
May 26, 2021 | 80.00 | 81.83 | 80.00 | 80.53 | 1,086,991 | +0.48(+0.60%) |
May 25, 2021 | 80.50 | 81.00 | 79.70 | 80.05 | 1,701,375 | -0.23(-0.29%) |
May 24, 2021 | 79.81 | 81.42 | 79.65 | 80.28 | 1,032,081 | +0.93(+1.17%) |
May 21, 2021 | 79.10 | 80.30 | 78.55 | 79.35 | 1,820,263 | +0.08(+0.10%) |
May 20, 2021 | 76.85 | 79.79 | 76.66 | 79.27 | 1,996,106 | +2.64(+3.45%) |
May 19, 2021 | 73.72 | 76.76 | 73.41 | 76.63 | 2,309,339 | +1.96(+2.62%) |
May 18, 2021 | 72.93 | 75.83 | 72.78 | 74.67 | 2,592,563 | +2.49(+3.45%) |
May 17, 2021 | 69.26 | 72.58 | 69.26 | 72.18 | 2,543,835 | +2.13(+3.04%) |
May 14, 2021 | 67.78 | 70.50 | 66.31 | 70.05 | 2,411,834 | +2.62(+3.89%) |
May 13, 2021 | 68.51 | 68.62 | 65.67 | 67.43 | 4,674,178 | -0.81(-1.19%) |
May 12, 2021 | 71.50 | 72.00 | 68.07 | 68.24 | 9,809,397 | -13.90(-16.92%) |
May 11, 2021 | 79.50 | 82.98 | 79.31 | 82.14 | 1,145,538 | +1.37(+1.70%) |
May 10, 2021 | 82.29 | 82.50 | 80.37 | 80.77 | 926,939 | -2.16(-2.60%) |
May 07, 2021 | 82.03 | 83.60 | 81.55 | 82.93 | 837,218 | +1.54(+1.89%) |
May 06, 2021 | 80.07 | 81.68 | 79.35 | 81.39 | 1,508,741 | +0.22(+0.27%) |
May 05, 2021 | 83.17 | 83.99 | 80.69 | 81.17 | 1,429,753 | -2.55(-3.05%) |
May 04, 2021 | 82.88 | 83.93 | 81.50 | 83.72 | 1,307,244 | -0.15(-0.18%) |