Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.64 | 78.07 | 76.43 | 77.43 | 9,299,837 | -0.93(-1.18%) |
Jul 29, 2021 | 79.35 | 79.50 | 77.47 | 78.36 | 6,615,132 | -0.11(-0.14%) |
Jul 28, 2021 | 77.50 | 79.42 | 76.38 | 78.47 | 7,435,452 | +1.71(+2.23%) |
Jul 27, 2021 | 78.45 | 78.45 | 75.76 | 76.76 | 8,010,077 | -2.45(-3.09%) |
Jul 26, 2021 | 76.71 | 80.00 | 76.71 | 79.21 | 6,298,058 | +2.36(+3.07%) |
Jul 23, 2021 | 77.97 | 78.06 | 75.74 | 76.85 | 5,652,116 | -0.79(-1.02%) |
Jul 22, 2021 | 79.26 | 79.33 | 76.73 | 77.65 | 7,605,104 | -1.61(-2.03%) |
Jul 21, 2021 | 77.37 | 80.20 | 77.24 | 79.26 | 9,048,574 | +3.64(+4.81%) |
Jul 20, 2021 | 73.93 | 76.09 | 73.14 | 75.62 | 9,606,836 | +1.78(+2.41%) |
Jul 19, 2021 | 73.86 | 75.28 | 72.42 | 73.84 | 11,700,692 | -3.14(-4.08%) |
Jul 16, 2021 | 81.15 | 81.31 | 76.72 | 76.98 | 10,918,332 | -3.18(-3.97%) |
Jul 15, 2021 | 80.78 | 82.06 | 79.26 | 80.16 | 10,044,046 | -1.65(-2.01%) |
Jul 14, 2021 | 86.55 | 87.36 | 81.42 | 81.81 | 12,854,331 | -4.25(-4.94%) |
Jul 13, 2021 | 86.97 | 87.34 | 85.47 | 86.06 | 6,650,762 | -1.10(-1.27%) |
Jul 12, 2021 | 86.62 | 88.12 | 85.73 | 87.17 | 4,673,409 | -0.64(-0.72%) |
Jul 09, 2021 | 86.98 | 88.02 | 85.56 | 87.80 | 5,656,935 | +2.16(+2.52%) |
Jul 08, 2021 | 83.24 | 86.89 | 82.61 | 85.64 | 6,088,642 | +0.48(+0.56%) |
Jul 07, 2021 | 87.19 | 88.27 | 83.58 | 85.17 | 9,649,294 | -2.02(-2.32%) |
Jul 06, 2021 | 90.86 | 90.93 | 86.52 | 87.19 | 10,201,893 | -3.70(-4.07%) |
Jul 02, 2021 | 92.23 | 92.24 | 90.56 | 90.89 | 7,234,496 | -1.67(-1.81%) |
Jul 01, 2021 | 93.23 | 93.70 | 91.54 | 92.56 | 6,912,887 | +2.14(+2.37%) |
Jun 30, 2021 | 89.63 | 90.66 | 89.22 | 90.42 | 6,191,584 | +1.68(+1.90%) |
Jun 29, 2021 | 90.23 | 91.12 | 88.57 | 88.74 | 5,880,080 | -0.48(-0.53%) |
Jun 28, 2021 | 93.09 | 93.11 | 88.62 | 89.22 | 9,434,865 | -4.07(-4.36%) |
Jun 25, 2021 | 92.84 | 93.58 | 92.16 | 93.28 | 8,889,753 | +1.09(+1.19%) |
Jun 24, 2021 | 90.82 | 92.37 | 90.20 | 92.19 | 4,529,907 | +1.45(+1.60%) |
Jun 23, 2021 | 90.73 | 92.61 | 90.69 | 90.74 | 6,246,459 | +1.06(+1.18%) |
Jun 22, 2021 | 88.82 | 89.94 | 87.53 | 89.68 | 6,496,666 | +0.50(+0.56%) |
Jun 21, 2021 | 85.71 | 89.23 | 85.42 | 89.19 | 8,146,382 | +4.40(+5.19%) |
Jun 18, 2021 | 84.78 | 86.72 | 84.32 | 84.78 | 10,360,478 | -1.87(-2.16%) |
Jun 17, 2021 | 90.37 | 91.22 | 84.94 | 86.66 | 13,581,831 | -4.13(-4.55%) |
Jun 16, 2021 | 90.75 | 91.67 | 89.18 | 90.78 | 7,108,385 | -0.48(-0.53%) |
Jun 15, 2021 | 90.36 | 91.41 | 89.45 | 91.27 | 5,995,281 | +1.57(+1.74%) |
Jun 14, 2021 | 91.40 | 92.55 | 89.33 | 89.70 | 5,301,383 | -1.00(-1.10%) |
Jun 11, 2021 | 91.13 | 91.65 | 90.37 | 90.70 | 5,519,860 | +0.61(+0.67%) |
Jun 10, 2021 | 92.53 | 92.71 | 88.76 | 90.09 | 7,430,067 | -0.98(-1.07%) |
Jun 09, 2021 | 92.55 | 93.17 | 90.88 | 91.07 | 6,365,663 | -0.50(-0.55%) |
Jun 08, 2021 | 90.28 | 91.86 | 88.64 | 91.58 | 7,213,131 | +0.89(+0.98%) |
Jun 07, 2021 | 90.27 | 91.32 | 89.95 | 90.69 | 5,648,869 | +0.87(+0.96%) |
Jun 04, 2021 | 90.91 | 91.26 | 88.53 | 89.82 | 5,717,261 | -0.03(-0.03%) |
Jun 03, 2021 | 89.76 | 91.04 | 88.81 | 89.85 | 6,461,520 | +0.09(+0.10%) |
Jun 02, 2021 | 89.14 | 90.91 | 87.55 | 89.76 | 10,728,603 | +1.42(+1.60%) |
Jun 01, 2021 | 85.21 | 88.55 | 85.10 | 88.34 | 11,131,183 | +5.37(+6.47%) |
May 28, 2021 | 83.68 | 83.68 | 82.17 | 82.98 | 3,837,833 | +0.03(+0.03%) |
May 27, 2021 | 82.27 | 83.52 | 82.05 | 82.95 | 5,908,651 | +1.28(+1.56%) |
May 26, 2021 | 79.64 | 81.98 | 79.29 | 81.67 | 4,869,707 | +2.21(+2.78%) |
May 25, 2021 | 81.66 | 82.18 | 79.31 | 79.47 | 5,036,578 | -2.17(-2.66%) |
May 24, 2021 | 81.68 | 81.84 | 79.83 | 81.64 | 6,939,134 | +0.95(+1.18%) |
May 21, 2021 | 81.58 | 82.39 | 80.67 | 80.69 | 6,128,229 | +0.49(+0.62%) |
May 20, 2021 | 80.49 | 80.62 | 78.69 | 80.19 | 6,582,181 | -0.35(-0.44%) |
May 19, 2021 | 79.56 | 81.15 | 78.41 | 80.55 | 8,551,271 | -1.72(-2.09%) |
May 18, 2021 | 83.44 | 84.03 | 81.87 | 82.27 | 9,378,233 | -1.29(-1.55%) |
May 17, 2021 | 80.30 | 83.66 | 79.85 | 83.56 | 8,175,890 | +3.11(+3.87%) |
May 14, 2021 | 77.58 | 80.85 | 77.46 | 80.45 | 6,997,585 | +4.44(+5.85%) |
May 13, 2021 | 77.31 | 79.48 | 74.82 | 76.01 | 13,551,069 | -2.45(-3.12%) |
May 12, 2021 | 79.42 | 81.81 | 78.11 | 78.46 | 8,585,355 | -0.30(-0.38%) |
May 11, 2021 | 77.24 | 79.60 | 76.19 | 78.76 | 8,941,278 | -0.96(-1.20%) |
May 10, 2021 | 81.58 | 83.12 | 79.56 | 79.72 | 6,731,628 | -1.01(-1.25%) |
May 07, 2021 | 77.70 | 80.79 | 77.14 | 80.72 | 8,127,044 | +1.97(+2.51%) |
May 06, 2021 | 79.17 | 79.20 | 76.78 | 78.75 | 6,611,467 | -0.46(-0.58%) |
May 05, 2021 | 78.38 | 79.97 | 76.74 | 79.20 | 10,824,906 | +2.05(+2.66%) |
May 04, 2021 | 77.45 | 77.98 | 75.26 | 77.15 | 5,629,624 | -0.11(-0.14%) |