Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.75 | 86.71 | 82.30 | 83.88 | 521,473 | -0.48(-0.57%) |
Jul 29, 2021 | 78.01 | 85.33 | 77.61 | 84.36 | 1,160,244 | +8.06(+10.56%) |
Jul 28, 2021 | 77.84 | 79.40 | 75.21 | 76.30 | 386,060 | -1.37(-1.77%) |
Jul 27, 2021 | 76.02 | 78.01 | 73.53 | 77.67 | 453,437 | +0.58(+0.75%) |
Jul 26, 2021 | 78.82 | 80.30 | 76.22 | 77.10 | 395,139 | -2.59(-3.25%) |
Jul 23, 2021 | 75.13 | 80.02 | 74.57 | 79.69 | 927,315 | +5.88(+7.97%) |
Jul 22, 2021 | 72.66 | 74.40 | 70.42 | 73.81 | 424,157 | -1.40(-1.86%) |
Jul 21, 2021 | 72.55 | 75.66 | 71.94 | 75.21 | 509,261 | +3.46(+4.82%) |
Jul 20, 2021 | 67.08 | 72.36 | 66.42 | 71.75 | 569,031 | +5.09(+7.63%) |
Jul 19, 2021 | 64.60 | 68.37 | 63.58 | 66.66 | 592,436 | -0.80(-1.18%) |
Jul 16, 2021 | 69.71 | 71.40 | 67.18 | 67.46 | 468,113 | -1.56(-2.26%) |
Jul 15, 2021 | 68.32 | 70.01 | 67.05 | 69.02 | 409,917 | -0.09(-0.13%) |
Jul 14, 2021 | 70.01 | 71.39 | 68.20 | 69.11 | 455,736 | +0.18(+0.26%) |
Jul 13, 2021 | 73.49 | 73.54 | 68.56 | 68.93 | 809,911 | -5.52(-7.41%) |
Jul 12, 2021 | 73.94 | 74.78 | 72.34 | 74.44 | 379,754 | -0.37(-0.49%) |
Jul 09, 2021 | 74.54 | 76.53 | 73.83 | 74.81 | 446,098 | +2.34(+3.22%) |
Jul 08, 2021 | 74.82 | 76.32 | 70.89 | 72.48 | 825,754 | -7.72(-9.63%) |
Jul 07, 2021 | 76.53 | 81.25 | 76.28 | 80.20 | 548,600 | +3.74(+4.89%) |
Jul 06, 2021 | 79.97 | 80.06 | 73.34 | 76.46 | 583,322 | -3.59(-4.48%) |
Jul 02, 2021 | 82.29 | 82.49 | 79.30 | 80.05 | 353,311 | -1.57(-1.92%) |
Jul 01, 2021 | 77.66 | 82.10 | 76.78 | 81.62 | 769,636 | +4.23(+5.47%) |
Jun 30, 2021 | 76.81 | 77.97 | 75.69 | 77.39 | 308,368 | +0.22(+0.28%) |
Jun 29, 2021 | 75.71 | 79.73 | 75.71 | 77.17 | 640,488 | +1.87(+2.48%) |
Jun 28, 2021 | 74.22 | 75.81 | 72.93 | 75.30 | 499,179 | +1.42(+1.92%) |
Jun 25, 2021 | 73.74 | 74.92 | 72.82 | 73.88 | 377,356 | +0.49(+0.66%) |
Jun 24, 2021 | 73.69 | 73.98 | 70.85 | 73.39 | 537,459 | +0.31(+0.42%) |
Jun 23, 2021 | 75.49 | 75.50 | 70.90 | 73.08 | 513,430 | -2.19(-2.90%) |
Jun 22, 2021 | 74.49 | 75.66 | 73.01 | 75.27 | 413,006 | +1.16(+1.57%) |
Jun 21, 2021 | 72.16 | 74.78 | 71.98 | 74.11 | 602,570 | +2.59(+3.63%) |
Jun 18, 2021 | 68.93 | 73.94 | 68.57 | 71.51 | 633,973 | +1.12(+1.60%) |
Jun 17, 2021 | 68.74 | 72.27 | 67.15 | 70.39 | 697,811 | +1.27(+1.84%) |
Jun 16, 2021 | 72.51 | 72.66 | 68.32 | 69.12 | 626,695 | -3.39(-4.67%) |
Jun 15, 2021 | 71.40 | 73.22 | 70.37 | 72.51 | 414,623 | +1.02(+1.43%) |
Jun 14, 2021 | 74.73 | 74.73 | 69.88 | 71.48 | 636,079 | -2.47(-3.35%) |
Jun 11, 2021 | 72.45 | 74.99 | 72.45 | 73.96 | 551,285 | +2.03(+2.82%) |
Jun 10, 2021 | 78.76 | 78.76 | 71.30 | 71.93 | 1,254,798 | -6.03(-7.74%) |
Jun 09, 2021 | 82.98 | 83.11 | 77.62 | 77.96 | 515,217 | -4.51(-5.47%) |
Jun 08, 2021 | 82.48 | 83.05 | 80.81 | 82.47 | 336,237 | +1.41(+1.74%) |
Jun 07, 2021 | 82.42 | 82.94 | 79.55 | 81.06 | 337,928 | -1.22(-1.49%) |
Jun 04, 2021 | 81.13 | 82.59 | 78.21 | 82.28 | 439,218 | +2.74(+3.45%) |
Jun 03, 2021 | 80.33 | 80.77 | 77.05 | 79.54 | 691,533 | -3.15(-3.81%) |
Jun 02, 2021 | 87.41 | 87.41 | 82.13 | 82.69 | 636,500 | -4.29(-4.94%) |
Jun 01, 2021 | 88.91 | 90.15 | 85.02 | 86.98 | 403,189 | -0.27(-0.31%) |
May 28, 2021 | 88.89 | 90.01 | 85.36 | 87.25 | 471,461 | -0.41(-0.46%) |
May 27, 2021 | 88.01 | 88.94 | 86.60 | 87.66 | 455,312 | +0.96(+1.11%) |
May 26, 2021 | 83.70 | 87.71 | 83.49 | 86.70 | 590,610 | +4.13(+5.01%) |
May 25, 2021 | 80.44 | 85.06 | 80.44 | 82.56 | 981,531 | +3.17(+3.99%) |
May 24, 2021 | 80.12 | 80.79 | 79.01 | 79.39 | 415,183 | +0.95(+1.22%) |
May 21, 2021 | 82.25 | 84.10 | 77.99 | 78.44 | 615,481 | -2.07(-2.57%) |
May 20, 2021 | 79.07 | 81.93 | 78.41 | 80.51 | 612,583 | +1.47(+1.86%) |
May 19, 2021 | 75.19 | 80.14 | 73.49 | 79.03 | 1,100,814 | -2.12(-2.61%) |
May 18, 2021 | 87.90 | 88.86 | 81.05 | 81.15 | 685,294 | -6.70(-7.62%) |
May 17, 2021 | 89.79 | 90.29 | 83.92 | 87.85 | 640,305 | -3.24(-3.56%) |
May 14, 2021 | 91.50 | 92.24 | 88.83 | 91.09 | 711,375 | +2.68(+3.04%) |
May 13, 2021 | 85.04 | 89.61 | 82.40 | 88.41 | 1,198,885 | +8.05(+10.02%) |
May 12, 2021 | 96.40 | 96.48 | 79.62 | 80.36 | 1,289,745 | -17.23(-17.66%) |
May 11, 2021 | 103.87 | 105.72 | 94.55 | 97.59 | 1,208,013 | -12.66(-11.48%) |
May 10, 2021 | 109.20 | 116.92 | 108.11 | 110.25 | 778,969 | +0.21(+0.19%) |
May 07, 2021 | 104.25 | 110.16 | 101.36 | 110.04 | 600,641 | +6.13(+5.90%) |
May 06, 2021 | 104.35 | 105.34 | 100.05 | 103.91 | 312,116 | +0.45(+0.43%) |
May 05, 2021 | 104.33 | 105.41 | 99.83 | 103.46 | 362,299 | -0.39(-0.37%) |
May 04, 2021 | 99.37 | 103.95 | 98.44 | 103.85 | 502,010 | +2.38(+2.34%) |