Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.91 | 83.12 | 81.67 | 81.98 | 224,146 | +0.24(+0.29%) |
Jul 29, 2021 | 81.18 | 81.86 | 80.85 | 81.75 | 180,138 | +1.25(+1.55%) |
Jul 28, 2021 | 80.17 | 80.60 | 78.76 | 80.50 | 241,846 | +0.08(+0.10%) |
Jul 27, 2021 | 80.45 | 80.92 | 79.26 | 80.42 | 411,044 | -0.50(-0.61%) |
Jul 26, 2021 | 80.60 | 81.52 | 79.89 | 80.91 | 307,896 | +0.81(+1.02%) |
Jul 23, 2021 | 79.03 | 80.52 | 77.31 | 80.10 | 400,549 | +3.79(+4.97%) |
Jul 22, 2021 | 76.64 | 77.05 | 75.91 | 76.31 | 200,729 | -0.69(-0.90%) |
Jul 21, 2021 | 76.53 | 77.63 | 76.53 | 77.00 | 293,041 | +1.24(+1.63%) |
Jul 20, 2021 | 74.22 | 76.42 | 73.22 | 75.76 | 314,762 | +1.37(+1.84%) |
Jul 19, 2021 | 75.55 | 75.91 | 74.22 | 74.40 | 361,696 | -2.60(-3.38%) |
Jul 16, 2021 | 78.63 | 78.63 | 76.90 | 77.00 | 148,101 | -1.39(-1.78%) |
Jul 15, 2021 | 78.92 | 79.16 | 78.02 | 78.40 | 124,342 | -0.81(-1.02%) |
Jul 14, 2021 | 78.89 | 80.05 | 77.87 | 79.20 | 296,205 | +0.42(+0.53%) |
Jul 13, 2021 | 80.30 | 80.73 | 78.70 | 78.78 | 145,289 | -2.19(-2.71%) |
Jul 12, 2021 | 80.01 | 81.40 | 79.67 | 80.97 | 283,158 | +0.47(+0.58%) |
Jul 09, 2021 | 81.10 | 81.72 | 80.38 | 80.50 | 341,505 | +0.10(+0.13%) |
Jul 08, 2021 | 80.21 | 80.93 | 79.81 | 80.40 | 139,646 | -0.81(-1.00%) |
Jul 07, 2021 | 80.33 | 81.48 | 80.12 | 81.21 | 111,781 | +0.61(+0.75%) |
Jul 06, 2021 | 81.67 | 81.67 | 79.58 | 80.60 | 109,858 | -1.26(-1.54%) |
Jul 02, 2021 | 82.07 | 82.07 | 81.50 | 81.87 | 142,879 | -0.06(-0.07%) |
Jul 01, 2021 | 81.48 | 82.31 | 81.11 | 81.92 | 227,062 | +0.89(+1.10%) |
Jun 30, 2021 | 80.51 | 81.37 | 80.26 | 81.04 | 256,106 | +0.22(+0.27%) |
Jun 29, 2021 | 81.17 | 81.77 | 80.67 | 80.82 | 133,626 | -0.23(-0.29%) |
Jun 28, 2021 | 81.71 | 82.34 | 80.55 | 81.05 | 203,698 | -0.57(-0.70%) |
Jun 25, 2021 | 81.63 | 82.27 | 81.48 | 81.62 | 833,666 | -0.37(-0.45%) |
Jun 24, 2021 | 81.46 | 82.06 | 81.05 | 81.99 | 156,520 | +0.76(+0.93%) |
Jun 23, 2021 | 81.88 | 81.88 | 81.00 | 81.23 | 306,936 | -0.61(-0.74%) |
Jun 22, 2021 | 82.39 | 82.60 | 81.64 | 81.84 | 202,412 | -0.82(-1.00%) |
Jun 21, 2021 | 82.13 | 83.11 | 81.57 | 82.66 | 172,374 | +1.27(+1.56%) |
Jun 18, 2021 | 80.90 | 82.03 | 80.75 | 81.39 | 470,301 | -0.97(-1.18%) |
Jun 17, 2021 | 83.01 | 83.46 | 81.86 | 82.36 | 292,979 | -0.71(-0.86%) |
Jun 16, 2021 | 83.55 | 83.55 | 82.62 | 83.08 | 142,652 | -0.39(-0.47%) |
Jun 15, 2021 | 83.15 | 83.68 | 82.85 | 83.47 | 164,876 | +0.49(+0.59%) |
Jun 14, 2021 | 83.46 | 83.46 | 82.61 | 82.98 | 229,089 | -0.27(-0.33%) |
Jun 11, 2021 | 82.89 | 83.45 | 82.75 | 83.25 | 135,792 | +0.53(+0.65%) |
Jun 10, 2021 | 83.33 | 83.33 | 82.66 | 82.72 | 272,934 | -0.20(-0.24%) |
Jun 09, 2021 | 83.62 | 83.92 | 82.85 | 82.92 | 367,862 | -0.95(-1.14%) |
Jun 08, 2021 | 83.32 | 84.23 | 83.19 | 83.87 | 239,673 | +0.55(+0.66%) |
Jun 07, 2021 | 83.53 | 83.88 | 82.85 | 83.32 | 165,418 | +0.07(+0.09%) |
Jun 04, 2021 | 82.59 | 83.36 | 82.27 | 83.24 | 147,698 | +0.98(+1.19%) |
Jun 03, 2021 | 81.86 | 82.56 | 81.55 | 82.26 | 138,889 | +0.14(+0.17%) |
Jun 02, 2021 | 82.39 | 82.79 | 82.01 | 82.12 | 271,881 | -0.14(-0.17%) |
Jun 01, 2021 | 82.33 | 82.53 | 81.42 | 82.26 | 161,523 | +1.05(+1.29%) |
May 28, 2021 | 81.31 | 81.31 | 80.51 | 81.21 | 220,477 | +0.07(+0.09%) |
May 27, 2021 | 81.49 | 81.83 | 81.05 | 81.14 | 390,938 | -0.10(-0.13%) |
May 26, 2021 | 81.21 | 81.59 | 81.12 | 81.24 | 211,788 | +0.44(+0.54%) |
May 25, 2021 | 81.85 | 81.97 | 80.78 | 80.80 | 149,036 | -0.59(-0.72%) |
May 24, 2021 | 81.62 | 81.82 | 81.24 | 81.39 | 157,803 | +0.08(+0.10%) |
May 21, 2021 | 81.36 | 82.16 | 81.09 | 81.31 | 219,240 | +0.66(+0.82%) |
May 20, 2021 | 80.11 | 80.80 | 79.95 | 80.64 | 196,123 | +0.53(+0.67%) |
May 19, 2021 | 79.16 | 80.21 | 78.71 | 80.11 | 262,246 | +0.16(+0.20%) |
May 18, 2021 | 80.05 | 80.45 | 79.40 | 79.95 | 267,370 | -0.12(-0.15%) |
May 17, 2021 | 79.79 | 80.19 | 79.20 | 80.07 | 203,044 | -0.12(-0.15%) |
May 14, 2021 | 80.11 | 80.34 | 79.13 | 80.19 | 145,757 | +0.71(+0.90%) |
May 13, 2021 | 77.57 | 79.68 | 77.57 | 79.48 | 260,489 | +1.92(+2.47%) |
May 12, 2021 | 79.71 | 80.13 | 77.52 | 77.56 | 310,908 | -2.72(-3.39%) |
May 11, 2021 | 79.16 | 80.52 | 78.69 | 80.29 | 186,522 | +0.95(+1.20%) |
May 10, 2021 | 79.56 | 80.23 | 79.18 | 79.33 | 311,805 | -0.09(-0.12%) |
May 07, 2021 | 78.67 | 79.59 | 78.67 | 79.42 | 133,722 | +0.39(+0.50%) |
May 06, 2021 | 78.47 | 79.12 | 77.76 | 79.03 | 156,267 | +0.68(+0.87%) |
May 05, 2021 | 78.19 | 79.13 | 77.72 | 78.35 | 204,987 | +0.36(+0.46%) |
May 04, 2021 | 77.54 | 78.05 | 76.79 | 77.99 | 331,779 | +0.26(+0.34%) |