Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.41 | 83.46 | 81.93 | 83.31 | 910,858 | -0.14(-0.16%) |
Jul 29, 2021 | 82.95 | 83.96 | 81.08 | 83.45 | 1,337,280 | +1.72(+2.10%) |
Jul 28, 2021 | 80.49 | 82.15 | 80.40 | 81.73 | 1,290,557 | +1.23(+1.52%) |
Jul 27, 2021 | 79.74 | 81.09 | 79.37 | 80.51 | 926,317 | -0.09(-0.11%) |
Jul 26, 2021 | 80.31 | 80.97 | 79.79 | 80.59 | 1,009,906 | +0.28(+0.35%) |
Jul 23, 2021 | 80.34 | 80.91 | 79.63 | 80.31 | 626,234 | +0.15(+0.18%) |
Jul 22, 2021 | 81.15 | 81.15 | 79.64 | 80.16 | 896,291 | -0.96(-1.19%) |
Jul 21, 2021 | 80.83 | 81.29 | 80.29 | 81.12 | 832,450 | +0.88(+1.10%) |
Jul 20, 2021 | 76.94 | 80.74 | 76.78 | 80.24 | 1,308,446 | +3.53(+4.61%) |
Jul 19, 2021 | 78.46 | 78.53 | 76.19 | 76.71 | 1,375,059 | -3.41(-4.25%) |
Jul 16, 2021 | 81.39 | 81.58 | 79.89 | 80.11 | 1,021,165 | -0.74(-0.91%) |
Jul 15, 2021 | 80.14 | 82.15 | 79.99 | 80.85 | 1,038,205 | -0.11(-0.13%) |
Jul 14, 2021 | 81.53 | 82.25 | 80.42 | 80.96 | 707,815 | -0.35(-0.43%) |
Jul 13, 2021 | 81.28 | 81.87 | 81.18 | 81.31 | 817,041 | -0.13(-0.16%) |
Jul 12, 2021 | 80.85 | 81.94 | 80.23 | 81.44 | 659,143 | +0.11(+0.13%) |
Jul 09, 2021 | 79.95 | 81.47 | 79.81 | 81.33 | 788,125 | +2.67(+3.39%) |
Jul 08, 2021 | 78.69 | 79.24 | 77.27 | 78.66 | 941,504 | -1.03(-1.29%) |
Jul 07, 2021 | 78.24 | 79.86 | 77.78 | 79.69 | 985,741 | +0.86(+1.10%) |
Jul 06, 2021 | 79.60 | 79.86 | 77.55 | 78.83 | 1,247,398 | -1.24(-1.54%) |
Jul 02, 2021 | 80.34 | 80.40 | 79.36 | 80.06 | 687,140 | -0.27(-0.33%) |
Jul 01, 2021 | 81.51 | 82.13 | 80.29 | 80.33 | 1,119,942 | -0.46(-0.57%) |
Jun 30, 2021 | 79.82 | 80.87 | 79.58 | 80.79 | 2,025,629 | +0.94(+1.18%) |
Jun 29, 2021 | 80.82 | 81.19 | 79.68 | 79.85 | 760,782 | -0.74(-0.91%) |
Jun 28, 2021 | 81.39 | 81.61 | 80.35 | 80.59 | 991,767 | -0.81(-0.99%) |
Jun 25, 2021 | 82.33 | 82.75 | 81.27 | 81.39 | 1,243,714 | -0.55(-0.67%) |
Jun 24, 2021 | 80.22 | 82.22 | 79.89 | 81.94 | 1,074,831 | +2.29(+2.87%) |
Jun 23, 2021 | 79.51 | 80.87 | 79.50 | 79.65 | 1,384,781 | +0.22(+0.27%) |
Jun 22, 2021 | 77.97 | 79.82 | 77.62 | 79.44 | 1,773,792 | +1.41(+1.81%) |
Jun 21, 2021 | 76.99 | 78.26 | 76.75 | 78.02 | 1,395,912 | +1.82(+2.38%) |
Jun 18, 2021 | 74.93 | 76.69 | 74.90 | 76.21 | 2,156,212 | -0.20(-0.26%) |
Jun 17, 2021 | 78.71 | 78.93 | 75.18 | 76.40 | 1,271,154 | -2.14(-2.72%) |
Jun 16, 2021 | 78.70 | 79.51 | 78.24 | 78.54 | 730,020 | -0.41(-0.52%) |
Jun 15, 2021 | 79.62 | 79.79 | 78.00 | 78.96 | 1,404,819 | -0.20(-0.25%) |
Jun 14, 2021 | 79.98 | 80.01 | 78.51 | 79.15 | 1,246,209 | -0.94(-1.18%) |
Jun 11, 2021 | 80.33 | 80.53 | 79.39 | 80.09 | 740,891 | +0.35(+0.44%) |
Jun 10, 2021 | 80.89 | 80.89 | 79.73 | 79.74 | 712,911 | -0.16(-0.20%) |
Jun 09, 2021 | 80.92 | 81.00 | 79.89 | 79.90 | 855,452 | -1.01(-1.25%) |
Jun 08, 2021 | 80.89 | 81.17 | 80.14 | 80.91 | 690,093 | +0.03(+0.04%) |
Jun 07, 2021 | 81.42 | 81.72 | 80.60 | 80.88 | 695,336 | -0.42(-0.52%) |
Jun 04, 2021 | 81.43 | 81.63 | 80.86 | 81.30 | 872,845 | +0.15(+0.18%) |
Jun 03, 2021 | 82.05 | 82.36 | 80.87 | 81.15 | 701,088 | -1.26(-1.52%) |
Jun 02, 2021 | 83.08 | 83.15 | 82.02 | 82.41 | 870,167 | -0.24(-0.29%) |
Jun 01, 2021 | 81.96 | 82.77 | 81.46 | 82.65 | 1,201,030 | +1.40(+1.73%) |
May 28, 2021 | 80.99 | 81.25 | 80.06 | 81.24 | 2,338,814 | +0.22(+0.27%) |
May 27, 2021 | 81.27 | 81.84 | 80.59 | 81.03 | 963,632 | +1.11(+1.39%) |
May 26, 2021 | 79.30 | 79.95 | 78.81 | 79.92 | 1,284,229 | +0.28(+0.36%) |
May 25, 2021 | 79.66 | 80.78 | 79.37 | 79.63 | 2,765,217 | +0.22(+0.27%) |
May 24, 2021 | 79.06 | 79.57 | 78.29 | 79.42 | 1,636,759 | +0.92(+1.18%) |
May 21, 2021 | 77.55 | 78.57 | 77.09 | 78.49 | 1,587,084 | +1.62(+2.11%) |
May 20, 2021 | 76.53 | 77.15 | 75.52 | 76.87 | 852,568 | +0.31(+0.41%) |
May 19, 2021 | 76.57 | 76.97 | 75.59 | 76.56 | 852,699 | -1.10(-1.42%) |
May 18, 2021 | 78.80 | 79.48 | 77.61 | 77.66 | 1,118,102 | -1.27(-1.60%) |
May 17, 2021 | 78.33 | 79.39 | 78.20 | 78.93 | 1,094,673 | -0.13(-0.16%) |
May 14, 2021 | 78.25 | 79.70 | 77.91 | 79.05 | 948,617 | +1.60(+2.07%) |
May 13, 2021 | 76.15 | 78.02 | 76.15 | 77.45 | 690,381 | +1.16(+1.52%) |
May 12, 2021 | 78.20 | 78.45 | 76.06 | 76.30 | 1,073,777 | -1.62(-2.08%) |
May 11, 2021 | 78.36 | 79.52 | 77.23 | 77.92 | 911,196 | -1.46(-1.84%) |
May 10, 2021 | 80.91 | 81.06 | 79.34 | 79.38 | 1,199,953 | -0.99(-1.23%) |
May 07, 2021 | 79.53 | 80.62 | 79.04 | 80.37 | 1,103,310 | +0.23(+0.28%) |
May 06, 2021 | 79.72 | 80.38 | 79.34 | 80.14 | 1,068,255 | +0.60(+0.75%) |
May 05, 2021 | 79.85 | 79.95 | 79.01 | 79.54 | 1,765,452 | -0.16(-0.20%) |
May 04, 2021 | 79.08 | 79.92 | 78.26 | 79.70 | 2,091,152 | +0.32(+0.41%) |