Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.53 | 83.88 | 83.37 | 83.68 | 2,949,856 | -1.75(-2.05%) |
Jul 29, 2021 | 85.10 | 85.62 | 85.08 | 85.43 | 4,430,899 | +0.61(+0.72%) |
Jul 28, 2021 | 84.36 | 84.86 | 83.44 | 84.82 | 5,083,046 | +0.78(+0.93%) |
Jul 27, 2021 | 84.17 | 84.21 | 83.40 | 84.04 | 4,817,673 | -0.85(-1.00%) |
Jul 26, 2021 | 83.92 | 84.91 | 83.89 | 84.89 | 5,455,591 | -0.11(-0.13%) |
Jul 23, 2021 | 84.83 | 85.02 | 84.46 | 85.00 | 3,262,332 | -0.05(-0.06%) |
Jul 22, 2021 | 84.93 | 85.11 | 84.57 | 85.05 | 2,895,026 | +0.70(+0.83%) |
Jul 21, 2021 | 83.55 | 84.44 | 83.44 | 84.35 | 4,379,557 | -0.45(-0.53%) |
Jul 20, 2021 | 84.02 | 85.01 | 83.84 | 84.80 | 3,406,050 | +1.25(+1.50%) |
Jul 19, 2021 | 83.95 | 83.98 | 83.33 | 83.55 | 4,341,202 | -1.98(-2.32%) |
Jul 16, 2021 | 86.40 | 86.42 | 85.45 | 85.53 | 2,821,822 | -0.90(-1.04%) |
Jul 15, 2021 | 86.43 | 86.66 | 86.23 | 86.42 | 2,910,139 | +0.36(+0.42%) |
Jul 14, 2021 | 86.03 | 86.23 | 85.55 | 86.07 | 2,448,539 | +0.58(+0.67%) |
Jul 13, 2021 | 85.72 | 86.06 | 85.39 | 85.49 | 3,171,013 | -0.22(-0.25%) |
Jul 12, 2021 | 85.24 | 85.81 | 85.15 | 85.71 | 2,498,902 | +0.65(+0.76%) |
Jul 09, 2021 | 84.66 | 85.08 | 84.59 | 85.06 | 3,568,485 | +0.63(+0.75%) |
Jul 08, 2021 | 84.34 | 84.57 | 83.94 | 84.42 | 4,542,957 | -1.92(-2.23%) |
Jul 07, 2021 | 86.94 | 87.04 | 86.17 | 86.35 | 2,965,924 | -0.70(-0.80%) |
Jul 06, 2021 | 87.67 | 87.67 | 86.75 | 87.05 | 3,057,995 | -0.64(-0.73%) |
Jul 02, 2021 | 87.48 | 87.80 | 87.11 | 87.69 | 2,027,677 | +0.38(+0.43%) |
Jul 01, 2021 | 87.31 | 87.42 | 86.88 | 87.31 | 2,898,198 | -0.55(-0.62%) |
Jun 30, 2021 | 87.93 | 88.04 | 87.61 | 87.86 | 2,770,694 | +0.08(+0.10%) |
Jun 29, 2021 | 87.45 | 87.80 | 87.30 | 87.77 | 2,113,851 | -0.33(-0.37%) |
Jun 28, 2021 | 88.05 | 88.14 | 87.88 | 88.10 | 1,733,795 | -0.54(-0.61%) |
Jun 25, 2021 | 88.57 | 88.69 | 88.19 | 88.64 | 2,330,534 | +0.53(+0.60%) |
Jun 24, 2021 | 87.92 | 88.19 | 87.83 | 88.11 | 2,162,908 | +1.04(+1.19%) |
Jun 23, 2021 | 86.96 | 87.49 | 86.96 | 87.07 | 2,880,205 | +0.36(+0.41%) |
Jun 22, 2021 | 86.32 | 86.88 | 86.03 | 86.72 | 2,173,656 | -0.08(-0.10%) |
Jun 21, 2021 | 86.11 | 86.83 | 85.96 | 86.80 | 2,647,909 | +0.91(+1.05%) |
Jun 18, 2021 | 86.31 | 86.43 | 85.70 | 85.90 | 4,625,087 | -0.58(-0.68%) |
Jun 17, 2021 | 86.74 | 86.98 | 86.39 | 86.48 | 3,984,087 | -0.15(-0.17%) |
Jun 16, 2021 | 88.11 | 88.37 | 86.24 | 86.63 | 4,662,223 | -0.93(-1.07%) |
Jun 15, 2021 | 87.73 | 87.73 | 87.32 | 87.56 | 1,771,568 | -0.09(-0.11%) |
Jun 14, 2021 | 87.55 | 87.69 | 87.37 | 87.66 | 2,443,174 | +0.31(+0.36%) |
Jun 11, 2021 | 87.58 | 87.66 | 87.13 | 87.35 | 3,882,433 | -0.04(-0.04%) |
Jun 10, 2021 | 86.89 | 87.44 | 86.74 | 87.39 | 3,298,105 | +1.07(+1.23%) |
Jun 09, 2021 | 86.84 | 86.87 | 86.27 | 86.32 | 2,308,896 | -1.09(-1.25%) |
Jun 08, 2021 | 87.57 | 87.57 | 87.13 | 87.41 | 1,823,121 | -0.59(-0.67%) |
Jun 07, 2021 | 88.33 | 88.33 | 87.58 | 88.01 | 4,946,072 | -0.43(-0.49%) |
Jun 04, 2021 | 88.38 | 88.52 | 88.05 | 88.44 | 3,809,176 | +1.02(+1.16%) |
Jun 03, 2021 | 87.43 | 87.63 | 87.21 | 87.42 | 3,592,929 | -0.20(-0.23%) |
Jun 02, 2021 | 87.57 | 87.93 | 87.42 | 87.62 | 2,298,084 | -0.50(-0.57%) |
Jun 01, 2021 | 88.17 | 88.27 | 87.93 | 88.12 | 3,146,012 | +1.35(+1.55%) |
May 28, 2021 | 86.35 | 86.84 | 86.35 | 86.77 | 3,270,263 | +1.17(+1.37%) |
May 27, 2021 | 85.57 | 85.93 | 85.48 | 85.60 | 3,423,869 | -0.74(-0.85%) |
May 26, 2021 | 85.97 | 86.37 | 85.90 | 86.34 | 4,133,499 | +0.34(+0.39%) |
May 25, 2021 | 86.01 | 86.12 | 85.60 | 86.00 | 4,343,893 | +0.74(+0.86%) |
May 24, 2021 | 84.83 | 85.35 | 84.60 | 85.26 | 2,009,852 | +0.88(+1.04%) |
May 21, 2021 | 85.34 | 85.34 | 84.31 | 84.39 | 3,454,816 | -1.04(-1.21%) |
May 20, 2021 | 84.95 | 85.57 | 84.91 | 85.42 | 3,367,282 | +0.49(+0.58%) |
May 19, 2021 | 84.09 | 85.59 | 83.97 | 84.93 | 3,756,573 | -0.27(-0.32%) |
May 18, 2021 | 85.13 | 85.50 | 85.01 | 85.21 | 2,646,489 | +1.44(+1.72%) |
May 17, 2021 | 83.48 | 83.92 | 83.34 | 83.76 | 3,316,181 | -1.59(-1.87%) |
May 14, 2021 | 84.91 | 85.46 | 84.81 | 85.36 | 3,910,636 | +1.24(+1.47%) |
May 13, 2021 | 83.55 | 84.25 | 83.49 | 84.12 | 5,641,649 | +0.98(+1.18%) |
May 12, 2021 | 84.33 | 84.61 | 83.07 | 83.14 | 5,777,433 | -3.73(-4.30%) |
May 11, 2021 | 86.25 | 87.04 | 86.16 | 86.88 | 3,893,645 | -1.12(-1.28%) |
May 10, 2021 | 89.36 | 89.44 | 87.90 | 88.00 | 4,425,450 | -0.25(-0.29%) |
May 07, 2021 | 87.60 | 88.64 | 87.54 | 88.25 | 4,774,924 | +1.27(+1.46%) |
May 06, 2021 | 86.42 | 87.06 | 86.19 | 86.98 | 3,908,703 | +1.56(+1.82%) |
May 05, 2021 | 85.42 | 85.53 | 85.04 | 85.42 | 2,502,222 | +0.24(+0.28%) |
May 04, 2021 | 85.24 | 85.36 | 84.64 | 85.19 | 4,623,537 | -0.03(-0.03%) |