Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.79 | 90.24 | 88.18 | 88.41 | 1,825,096 | -0.33(-0.37%) |
Jul 29, 2021 | 88.75 | 88.97 | 87.74 | 88.74 | 1,099,029 | +0.54(+0.61%) |
Jul 28, 2021 | 89.54 | 90.68 | 88.08 | 88.20 | 1,628,018 | -1.32(-1.47%) |
Jul 27, 2021 | 90.79 | 91.36 | 88.60 | 89.51 | 1,694,251 | -2.08(-2.27%) |
Jul 26, 2021 | 86.63 | 92.62 | 85.55 | 91.59 | 4,382,999 | +9.99(+12.24%) |
Jul 23, 2021 | 82.72 | 82.72 | 80.96 | 81.60 | 1,251,724 | -0.73(-0.89%) |
Jul 22, 2021 | 83.18 | 83.18 | 82.00 | 82.33 | 446,039 | -0.87(-1.04%) |
Jul 21, 2021 | 83.33 | 84.14 | 82.86 | 83.20 | 477,745 | +0.19(+0.23%) |
Jul 20, 2021 | 81.38 | 83.35 | 81.16 | 83.01 | 740,595 | +1.94(+2.40%) |
Jul 19, 2021 | 82.16 | 82.52 | 80.21 | 81.06 | 902,342 | -1.98(-2.38%) |
Jul 16, 2021 | 83.51 | 83.76 | 82.66 | 83.04 | 767,935 | -0.67(-0.80%) |
Jul 15, 2021 | 86.30 | 86.41 | 83.46 | 83.71 | 1,139,492 | -2.64(-3.06%) |
Jul 14, 2021 | 86.23 | 86.91 | 85.92 | 86.35 | 707,521 | +0.19(+0.23%) |
Jul 13, 2021 | 86.68 | 86.82 | 85.90 | 86.16 | 544,101 | -0.51(-0.59%) |
Jul 12, 2021 | 86.18 | 86.76 | 85.85 | 86.67 | 387,104 | +0.15(+0.17%) |
Jul 09, 2021 | 86.21 | 86.76 | 85.85 | 86.52 | 488,067 | +0.96(+1.12%) |
Jul 08, 2021 | 84.94 | 85.86 | 84.23 | 85.56 | 669,380 | -0.04(-0.04%) |
Jul 07, 2021 | 84.55 | 85.75 | 84.36 | 85.59 | 564,598 | +1.16(+1.37%) |
Jul 06, 2021 | 85.18 | 85.38 | 83.51 | 84.44 | 564,031 | -0.91(-1.07%) |
Jul 02, 2021 | 84.46 | 85.51 | 84.36 | 85.35 | 777,569 | +1.16(+1.37%) |
Jul 01, 2021 | 83.80 | 84.58 | 83.76 | 84.19 | 643,940 | +0.72(+0.87%) |
Jun 30, 2021 | 83.19 | 83.54 | 82.71 | 83.46 | 936,336 | +0.46(+0.55%) |
Jun 29, 2021 | 82.98 | 83.55 | 82.59 | 83.01 | 1,025,979 | +0.34(+0.42%) |
Jun 28, 2021 | 83.01 | 83.51 | 82.45 | 82.66 | 923,169 | +0.06(+0.07%) |
Jun 25, 2021 | 82.41 | 82.74 | 81.95 | 82.60 | 779,711 | +0.32(+0.39%) |
Jun 24, 2021 | 82.07 | 82.81 | 82.02 | 82.28 | 644,128 | +0.41(+0.51%) |
Jun 23, 2021 | 82.11 | 82.43 | 81.69 | 81.87 | 760,658 | -0.14(-0.17%) |
Jun 22, 2021 | 81.34 | 82.28 | 80.40 | 82.01 | 674,829 | +0.63(+0.77%) |
Jun 21, 2021 | 80.59 | 81.91 | 80.18 | 81.38 | 766,771 | +1.00(+1.24%) |
Jun 18, 2021 | 80.57 | 81.24 | 79.96 | 80.38 | 1,275,578 | -0.72(-0.88%) |
Jun 17, 2021 | 83.00 | 83.13 | 80.19 | 81.10 | 1,045,641 | -1.91(-2.30%) |
Jun 16, 2021 | 83.95 | 83.95 | 82.67 | 83.01 | 727,134 | -0.99(-1.18%) |
Jun 15, 2021 | 84.22 | 84.28 | 83.39 | 83.99 | 649,587 | -0.34(-0.40%) |
Jun 14, 2021 | 85.86 | 86.21 | 83.84 | 84.33 | 823,945 | -1.74(-2.02%) |
Jun 11, 2021 | 85.04 | 86.22 | 84.82 | 86.07 | 729,478 | +1.10(+1.30%) |
Jun 10, 2021 | 84.44 | 85.20 | 84.07 | 84.97 | 485,816 | +0.72(+0.86%) |
Jun 09, 2021 | 85.43 | 85.48 | 84.18 | 84.24 | 359,418 | -0.86(-1.01%) |
Jun 08, 2021 | 84.03 | 85.48 | 83.37 | 85.10 | 486,118 | +1.43(+1.71%) |
Jun 07, 2021 | 84.44 | 84.46 | 83.42 | 83.67 | 452,048 | -0.43(-0.51%) |
Jun 04, 2021 | 84.45 | 84.62 | 83.13 | 84.10 | 621,923 | -0.29(-0.35%) |
Jun 03, 2021 | 84.32 | 84.55 | 83.14 | 84.39 | 870,386 | +0.10(+0.12%) |
Jun 02, 2021 | 85.12 | 85.35 | 83.84 | 84.29 | 757,001 | -0.73(-0.86%) |
Jun 01, 2021 | 85.21 | 85.44 | 84.42 | 85.03 | 592,651 | +0.28(+0.33%) |
May 28, 2021 | 85.15 | 85.15 | 84.06 | 84.74 | 481,383 | +0.04(+0.05%) |
May 27, 2021 | 83.87 | 84.93 | 83.68 | 84.70 | 1,314,218 | +0.96(+1.15%) |
May 26, 2021 | 83.27 | 83.89 | 83.04 | 83.74 | 490,325 | +0.70(+0.84%) |
May 25, 2021 | 83.39 | 83.78 | 82.91 | 83.04 | 554,288 | -0.07(-0.09%) |
May 24, 2021 | 83.40 | 83.40 | 82.71 | 83.11 | 495,428 | +0.05(+0.06%) |
May 21, 2021 | 83.59 | 84.05 | 82.95 | 83.06 | 680,389 | -0.65(-0.78%) |
May 20, 2021 | 82.60 | 83.89 | 82.30 | 83.71 | 643,466 | +0.85(+1.02%) |
May 19, 2021 | 83.31 | 83.60 | 81.90 | 82.86 | 844,377 | -1.01(-1.20%) |
May 18, 2021 | 84.79 | 85.20 | 83.82 | 83.87 | 726,776 | -0.97(-1.14%) |
May 17, 2021 | 85.09 | 85.15 | 83.77 | 84.84 | 803,342 | -0.19(-0.23%) |
May 14, 2021 | 84.82 | 85.71 | 84.26 | 85.04 | 825,075 | -0.01(-0.01%) |
May 13, 2021 | 83.84 | 85.74 | 83.84 | 85.05 | 623,361 | +1.37(+1.64%) |
May 12, 2021 | 86.69 | 87.16 | 83.52 | 83.68 | 799,345 | -3.05(-3.51%) |
May 11, 2021 | 87.77 | 88.33 | 86.39 | 86.72 | 773,306 | -1.04(-1.19%) |
May 10, 2021 | 88.09 | 89.27 | 87.47 | 87.76 | 792,748 | +0.21(+0.24%) |
May 07, 2021 | 88.08 | 88.67 | 87.52 | 87.55 | 660,708 | -0.25(-0.28%) |
May 06, 2021 | 88.12 | 88.41 | 87.16 | 87.80 | 721,366 | +0.04(+0.05%) |
May 05, 2021 | 86.63 | 88.08 | 86.57 | 87.76 | 605,163 | +1.04(+1.20%) |
May 04, 2021 | 87.81 | 87.90 | 86.38 | 86.71 | 758,084 | -1.02(-1.17%) |