Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.53 | 85.38 | 82.81 | 83.92 | 93,361 | +0.70(+0.84%) |
Jul 29, 2021 | 83.05 | 84.38 | 82.48 | 83.22 | 78,487 | +1.43(+1.75%) |
Jul 28, 2021 | 83.27 | 83.50 | 81.21 | 81.79 | 82,979 | -1.48(-1.77%) |
Jul 27, 2021 | 83.58 | 85.91 | 82.14 | 83.26 | 172,210 | +3.87(+4.87%) |
Jul 26, 2021 | 80.39 | 80.70 | 78.90 | 79.40 | 91,037 | +0.05(+0.06%) |
Jul 23, 2021 | 79.21 | 80.37 | 78.09 | 79.35 | 47,296 | +0.47(+0.59%) |
Jul 22, 2021 | 80.49 | 80.73 | 78.51 | 78.88 | 55,548 | -2.09(-2.58%) |
Jul 21, 2021 | 80.47 | 81.87 | 80.40 | 80.97 | 89,385 | +1.49(+1.87%) |
Jul 20, 2021 | 77.11 | 80.93 | 76.26 | 79.48 | 158,962 | +2.76(+3.60%) |
Jul 19, 2021 | 77.86 | 78.29 | 76.03 | 76.72 | 155,364 | -2.97(-3.73%) |
Jul 16, 2021 | 81.82 | 81.82 | 79.65 | 79.70 | 90,284 | -1.16(-1.43%) |
Jul 15, 2021 | 81.48 | 82.23 | 80.38 | 80.85 | 95,996 | -0.89(-1.09%) |
Jul 14, 2021 | 83.78 | 84.06 | 81.45 | 81.75 | 97,756 | -1.35(-1.63%) |
Jul 13, 2021 | 84.83 | 86.00 | 83.04 | 83.10 | 143,910 | -2.31(-2.71%) |
Jul 12, 2021 | 84.82 | 85.56 | 84.35 | 85.41 | 65,465 | -0.65(-0.76%) |
Jul 09, 2021 | 85.52 | 86.56 | 83.84 | 86.06 | 55,346 | +1.86(+2.20%) |
Jul 08, 2021 | 83.61 | 85.56 | 83.22 | 84.21 | 72,547 | -1.41(-1.65%) |
Jul 07, 2021 | 84.11 | 85.91 | 83.62 | 85.62 | 85,322 | +0.96(+1.14%) |
Jul 06, 2021 | 86.36 | 86.36 | 82.82 | 84.65 | 94,497 | -1.64(-1.90%) |
Jul 02, 2021 | 86.68 | 87.23 | 85.75 | 86.30 | 102,288 | -0.08(-0.09%) |
Jul 01, 2021 | 87.59 | 87.59 | 86.24 | 86.37 | 79,428 | -0.37(-0.43%) |
Jun 30, 2021 | 86.60 | 88.36 | 86.60 | 86.74 | 134,339 | +0.36(+0.42%) |
Jun 29, 2021 | 87.44 | 87.76 | 86.38 | 86.38 | 63,546 | -0.92(-1.06%) |
Jun 28, 2021 | 89.11 | 89.40 | 86.67 | 87.31 | 97,751 | -2.34(-2.61%) |
Jun 25, 2021 | 89.84 | 90.80 | 88.43 | 89.65 | 879,854 | -0.01(-0.01%) |
Jun 24, 2021 | 88.00 | 89.98 | 87.02 | 89.66 | 88,399 | +2.45(+2.81%) |
Jun 23, 2021 | 87.70 | 88.35 | 86.78 | 87.21 | 89,909 | -0.35(-0.40%) |
Jun 22, 2021 | 87.18 | 87.86 | 86.03 | 87.56 | 60,264 | -0.06(-0.07%) |
Jun 21, 2021 | 86.27 | 87.68 | 86.11 | 87.62 | 95,227 | +2.43(+2.85%) |
Jun 18, 2021 | 83.93 | 85.20 | 83.93 | 85.19 | 234,580 | -0.19(-0.23%) |
Jun 17, 2021 | 87.03 | 87.03 | 84.10 | 85.38 | 111,954 | -1.66(-1.91%) |
Jun 16, 2021 | 86.58 | 87.24 | 85.86 | 87.05 | 81,558 | +0.24(+0.28%) |
Jun 15, 2021 | 85.94 | 86.95 | 85.02 | 86.80 | 85,870 | +1.03(+1.20%) |
Jun 14, 2021 | 86.33 | 86.33 | 85.33 | 85.77 | 98,338 | -0.48(-0.55%) |
Jun 11, 2021 | 85.88 | 86.50 | 85.88 | 86.25 | 61,695 | +0.83(+0.97%) |
Jun 10, 2021 | 86.03 | 86.03 | 84.75 | 85.42 | 93,086 | +0.32(+0.38%) |
Jun 09, 2021 | 86.49 | 86.59 | 84.97 | 85.10 | 78,326 | -1.25(-1.45%) |
Jun 08, 2021 | 85.18 | 86.39 | 84.73 | 86.36 | 85,528 | +0.98(+1.15%) |
Jun 07, 2021 | 85.41 | 85.60 | 84.51 | 85.37 | 107,967 | +0.06(+0.07%) |
Jun 04, 2021 | 85.77 | 85.77 | 84.65 | 85.32 | 64,194 | -0.09(-0.10%) |
Jun 03, 2021 | 84.61 | 85.45 | 83.65 | 85.40 | 68,712 | +0.35(+0.41%) |
Jun 02, 2021 | 86.59 | 86.59 | 84.51 | 85.05 | 101,041 | -1.45(-1.68%) |
Jun 01, 2021 | 87.46 | 88.12 | 86.14 | 86.51 | 126,809 | -0.13(-0.15%) |
May 28, 2021 | 85.82 | 86.80 | 84.40 | 86.63 | 116,753 | +1.32(+1.55%) |
May 27, 2021 | 84.36 | 85.89 | 83.34 | 85.32 | 90,819 | +2.27(+2.73%) |
May 26, 2021 | 80.98 | 83.42 | 80.28 | 83.05 | 128,083 | +2.84(+3.54%) |
May 25, 2021 | 81.37 | 82.21 | 80.00 | 80.21 | 94,796 | -1.14(-1.41%) |
May 24, 2021 | 81.58 | 81.63 | 80.64 | 81.35 | 69,393 | +0.49(+0.61%) |
May 21, 2021 | 81.18 | 81.23 | 80.06 | 80.86 | 91,561 | +0.87(+1.09%) |
May 20, 2021 | 79.95 | 80.28 | 78.73 | 79.98 | 159,120 | -0.25(-0.31%) |
May 19, 2021 | 79.43 | 80.92 | 78.18 | 80.23 | 108,464 | -0.59(-0.73%) |
May 18, 2021 | 82.71 | 83.34 | 80.75 | 80.83 | 81,723 | -2.51(-3.01%) |
May 17, 2021 | 75.44 | 83.96 | 75.44 | 83.34 | 103,112 | -0.34(-0.41%) |
May 14, 2021 | 82.59 | 83.88 | 82.08 | 83.68 | 92,278 | +1.74(+2.12%) |
May 13, 2021 | 79.32 | 82.68 | 79.32 | 81.94 | 99,523 | +2.63(+3.31%) |
May 12, 2021 | 83.40 | 83.83 | 79.00 | 79.31 | 156,000 | -2.90(-3.53%) |
May 11, 2021 | 84.29 | 84.83 | 82.10 | 82.21 | 135,984 | -3.01(-3.53%) |
May 10, 2021 | 87.66 | 87.66 | 85.22 | 85.22 | 112,225 | -1.97(-2.26%) |
May 07, 2021 | 87.17 | 88.01 | 87.03 | 87.19 | 112,271 | -0.48(-0.55%) |
May 06, 2021 | 87.61 | 87.84 | 86.29 | 87.67 | 104,515 | +0.34(+0.39%) |
May 05, 2021 | 87.79 | 88.34 | 86.72 | 87.33 | 115,319 | -0.24(-0.28%) |
May 04, 2021 | 87.97 | 89.17 | 86.42 | 87.57 | 70,591 | -0.97(-1.10%) |