Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.86 | 90.15 | 87.63 | 88.33 | 150,794 | -1.42(-1.58%) |
Jul 29, 2021 | 88.70 | 90.50 | 88.11 | 89.75 | 160,826 | +0.77(+0.87%) |
Jul 28, 2021 | 88.37 | 89.33 | 87.30 | 88.98 | 192,047 | +1.24(+1.41%) |
Jul 27, 2021 | 90.48 | 90.48 | 84.52 | 87.74 | 311,312 | -2.61(-2.89%) |
Jul 26, 2021 | 90.00 | 90.69 | 88.34 | 90.35 | 198,593 | +0.73(+0.81%) |
Jul 23, 2021 | 88.55 | 90.00 | 88.00 | 89.62 | 290,775 | +1.07(+1.21%) |
Jul 22, 2021 | 88.74 | 90.00 | 87.20 | 88.55 | 287,511 | +0.55(+0.62%) |
Jul 21, 2021 | 85.32 | 88.49 | 84.16 | 88.00 | 357,709 | +2.47(+2.89%) |
Jul 20, 2021 | 83.66 | 87.50 | 82.53 | 85.53 | 595,891 | +2.65(+3.20%) |
Jul 19, 2021 | 79.16 | 83.51 | 79.16 | 82.88 | 315,596 | +1.32(+1.62%) |
Jul 16, 2021 | 80.80 | 83.25 | 80.36 | 81.56 | 283,802 | +1.90(+2.39%) |
Jul 15, 2021 | 82.12 | 82.78 | 78.20 | 79.66 | 454,460 | -2.59(-3.15%) |
Jul 14, 2021 | 84.92 | 85.10 | 81.59 | 82.25 | 469,223 | -1.47(-1.76%) |
Jul 13, 2021 | 82.91 | 85.81 | 82.24 | 83.72 | 710,557 | +0.66(+0.79%) |
Jul 12, 2021 | 82.79 | 83.56 | 80.61 | 83.06 | 280,901 | +0.70(+0.85%) |
Jul 09, 2021 | 83.05 | 83.62 | 81.77 | 82.36 | 189,855 | -0.70(-0.84%) |
Jul 08, 2021 | 79.34 | 84.56 | 78.44 | 83.06 | 387,162 | +1.37(+1.68%) |
Jul 07, 2021 | 83.00 | 84.23 | 79.61 | 81.69 | 461,542 | -0.22(-0.27%) |
Jul 06, 2021 | 80.50 | 82.50 | 80.17 | 81.91 | 338,444 | +1.82(+2.27%) |
Jul 02, 2021 | 81.01 | 81.97 | 79.75 | 80.09 | 171,255 | -0.20(-0.25%) |
Jul 01, 2021 | 80.42 | 82.42 | 78.85 | 80.29 | 308,549 | -0.54(-0.67%) |
Jun 30, 2021 | 82.49 | 82.81 | 80.51 | 80.83 | 266,452 | -2.29(-2.76%) |
Jun 29, 2021 | 82.22 | 83.63 | 81.50 | 83.12 | 249,841 | +0.55(+0.67%) |
Jun 28, 2021 | 83.43 | 84.00 | 82.13 | 82.57 | 215,604 | +0.02(+0.02%) |
Jun 25, 2021 | 83.36 | 83.87 | 81.19 | 82.55 | 547,731 | -0.57(-0.69%) |
Jun 24, 2021 | 82.47 | 83.82 | 81.95 | 83.12 | 297,336 | +1.30(+1.59%) |
Jun 23, 2021 | 78.28 | 82.17 | 78.03 | 81.82 | 491,026 | +3.43(+4.38%) |
Jun 22, 2021 | 79.30 | 80.71 | 77.94 | 78.39 | 479,679 | -1.90(-2.37%) |
Jun 21, 2021 | 78.19 | 80.50 | 76.57 | 80.29 | 635,749 | +2.12(+2.71%) |
Jun 18, 2021 | 76.54 | 79.30 | 76.09 | 78.17 | 901,485 | +1.44(+1.88%) |
Jun 17, 2021 | 74.81 | 77.47 | 74.07 | 76.73 | 504,066 | +1.73(+2.31%) |
Jun 16, 2021 | 72.81 | 75.00 | 72.05 | 75.00 | 409,509 | +1.89(+2.59%) |
Jun 15, 2021 | 72.48 | 73.94 | 70.56 | 73.11 | 192,910 | +0.34(+0.47%) |
Jun 14, 2021 | 71.70 | 73.97 | 71.43 | 72.77 | 299,893 | +1.57(+2.21%) |
Jun 11, 2021 | 69.51 | 71.20 | 69.42 | 71.20 | 232,621 | +1.55(+2.23%) |
Jun 10, 2021 | 69.83 | 71.27 | 69.30 | 69.65 | 213,667 | -0.26(-0.37%) |
Jun 09, 2021 | 71.63 | 71.78 | 69.42 | 69.91 | 245,417 | -0.84(-1.19%) |
Jun 08, 2021 | 70.48 | 72.50 | 70.34 | 70.75 | 340,850 | +0.87(+1.24%) |
Jun 07, 2021 | 67.12 | 70.20 | 66.06 | 69.88 | 308,004 | +2.73(+4.07%) |
Jun 04, 2021 | 66.19 | 68.16 | 65.70 | 67.15 | 285,551 | +1.60(+2.44%) |
Jun 03, 2021 | 65.29 | 66.87 | 64.10 | 65.55 | 282,332 | -0.90(-1.35%) |
Jun 02, 2021 | 65.87 | 66.56 | 64.51 | 66.45 | 359,488 | +0.95(+1.45%) |
Jun 01, 2021 | 67.11 | 68.03 | 64.67 | 65.50 | 364,862 | -1.00(-1.50%) |
May 28, 2021 | 67.67 | 70.00 | 64.89 | 66.50 | 768,341 | +0.88(+1.34%) |
May 27, 2021 | 64.81 | 65.80 | 62.00 | 65.62 | 430,374 | +0.48(+0.74%) |
May 26, 2021 | 62.85 | 65.89 | 62.54 | 65.14 | 387,655 | +2.32(+3.69%) |
May 25, 2021 | 63.62 | 65.75 | 62.80 | 62.82 | 471,257 | +0.50(+0.80%) |
May 24, 2021 | 62.93 | 64.40 | 62.27 | 62.32 | 244,681 | +0.47(+0.76%) |
May 21, 2021 | 61.55 | 62.87 | 60.97 | 61.85 | 332,708 | +1.44(+2.38%) |
May 20, 2021 | 57.58 | 60.90 | 56.97 | 60.41 | 280,423 | +3.48(+6.11%) |
May 19, 2021 | 56.05 | 57.69 | 55.23 | 56.93 | 253,056 | -0.87(-1.51%) |
May 18, 2021 | 58.45 | 59.07 | 56.77 | 57.80 | 344,823 | +0.15(+0.26%) |
May 17, 2021 | 58.02 | 59.63 | 56.77 | 57.65 | 213,557 | -1.28(-2.17%) |
May 14, 2021 | 56.40 | 59.02 | 55.46 | 58.93 | 156,066 | +3.78(+6.85%) |
May 13, 2021 | 56.79 | 58.72 | 54.07 | 55.15 | 275,068 | -0.40(-0.72%) |
May 12, 2021 | 57.20 | 59.06 | 54.96 | 55.55 | 307,366 | -3.54(-5.99%) |
May 11, 2021 | 52.95 | 60.27 | 52.88 | 59.09 | 519,627 | +2.14(+3.76%) |
May 10, 2021 | 59.83 | 59.83 | 56.00 | 56.95 | 380,470 | -3.50(-5.79%) |
May 07, 2021 | 59.96 | 62.41 | 59.19 | 60.45 | 266,188 | +2.14(+3.67%) |
May 06, 2021 | 58.47 | 59.48 | 55.68 | 58.31 | 561,899 | -0.17(-0.29%) |
May 05, 2021 | 60.66 | 60.98 | 57.88 | 58.48 | 337,747 | -0.55(-0.93%) |
May 04, 2021 | 61.11 | 61.11 | 56.88 | 59.03 | 348,778 | -3.01(-4.85%) |