Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.00 | 77.93 | 75.64 | 77.40 | 617,408 | +0.54(+0.70%) |
Jul 29, 2021 | 78.50 | 79.28 | 76.68 | 76.86 | 646,313 | -1.63(-2.08%) |
Jul 28, 2021 | 78.05 | 78.95 | 77.65 | 78.49 | 974,756 | +0.61(+0.78%) |
Jul 27, 2021 | 81.00 | 81.77 | 77.80 | 77.88 | 960,261 | -3.24(-3.99%) |
Jul 26, 2021 | 81.14 | 83.34 | 80.90 | 81.12 | 779,093 | -0.67(-0.82%) |
Jul 23, 2021 | 80.82 | 82.94 | 80.00 | 81.79 | 725,057 | +0.90(+1.11%) |
Jul 22, 2021 | 80.75 | 81.53 | 80.00 | 80.89 | 554,941 | +0.53(+0.66%) |
Jul 21, 2021 | 79.38 | 81.06 | 78.82 | 80.36 | 633,137 | +0.47(+0.59%) |
Jul 20, 2021 | 77.00 | 80.94 | 76.55 | 79.89 | 1,218,894 | +3.89(+5.12%) |
Jul 19, 2021 | 76.02 | 76.52 | 74.65 | 76.00 | 1,273,797 | -1.05(-1.36%) |
Jul 16, 2021 | 77.71 | 78.38 | 76.93 | 77.05 | 620,605 | +0.20(+0.26%) |
Jul 15, 2021 | 77.99 | 78.61 | 76.04 | 76.85 | 986,587 | -1.35(-1.73%) |
Jul 14, 2021 | 80.55 | 80.77 | 78.16 | 78.20 | 537,704 | -1.81(-2.26%) |
Jul 13, 2021 | 80.06 | 81.88 | 79.70 | 80.01 | 781,815 | +0.15(+0.19%) |
Jul 12, 2021 | 83.93 | 84.90 | 78.70 | 79.86 | 2,002,310 | -3.81(-4.55%) |
Jul 09, 2021 | 82.82 | 83.77 | 81.74 | 83.67 | 439,152 | +0.83(+1.00%) |
Jul 08, 2021 | 82.56 | 83.47 | 81.30 | 82.84 | 577,679 | -1.03(-1.23%) |
Jul 07, 2021 | 86.09 | 86.12 | 83.66 | 83.87 | 846,478 | -1.20(-1.41%) |
Jul 06, 2021 | 84.54 | 87.00 | 84.10 | 85.07 | 858,374 | +1.17(+1.39%) |
Jul 02, 2021 | 83.86 | 84.39 | 83.01 | 83.90 | 677,137 | +0.31(+0.37%) |
Jul 01, 2021 | 85.87 | 86.30 | 83.54 | 83.59 | 906,862 | -2.43(-2.82%) |
Jun 30, 2021 | 87.05 | 87.80 | 85.93 | 86.02 | 689,490 | -1.03(-1.18%) |
Jun 29, 2021 | 89.00 | 89.06 | 86.75 | 87.05 | 798,282 | -2.14(-2.40%) |
Jun 28, 2021 | 90.25 | 90.57 | 88.61 | 89.19 | 634,347 | -0.22(-0.25%) |
Jun 25, 2021 | 88.90 | 90.11 | 87.65 | 89.41 | 1,229,480 | +0.77(+0.87%) |
Jun 24, 2021 | 88.38 | 89.86 | 87.80 | 88.64 | 552,168 | +0.74(+0.84%) |
Jun 23, 2021 | 87.17 | 88.56 | 87.17 | 87.90 | 726,324 | +0.56(+0.64%) |
Jun 22, 2021 | 85.90 | 89.25 | 85.52 | 87.34 | 1,248,649 | +1.64(+1.91%) |
Jun 21, 2021 | 84.85 | 85.98 | 82.97 | 85.70 | 720,185 | +0.18(+0.21%) |
Jun 18, 2021 | 84.87 | 85.74 | 84.18 | 85.52 | 895,644 | +0.46(+0.54%) |
Jun 17, 2021 | 81.14 | 85.62 | 81.14 | 85.06 | 976,622 | +2.34(+2.83%) |
Jun 16, 2021 | 82.43 | 83.86 | 81.06 | 82.72 | 720,719 | +0.35(+0.42%) |
Jun 15, 2021 | 84.41 | 85.48 | 81.82 | 82.37 | 945,635 | -2.05(-2.43%) |
Jun 14, 2021 | 83.00 | 85.99 | 82.85 | 84.42 | 1,219,388 | +2.16(+2.63%) |
Jun 11, 2021 | 82.12 | 82.50 | 80.88 | 82.26 | 1,303,595 | +0.11(+0.13%) |
Jun 10, 2021 | 78.86 | 82.36 | 78.20 | 82.15 | 1,269,514 | +3.34(+4.24%) |
Jun 09, 2021 | 78.74 | 80.99 | 78.60 | 78.81 | 1,212,288 | +1.08(+1.39%) |
Jun 08, 2021 | 77.79 | 78.98 | 76.80 | 77.73 | 592,786 | +0.55(+0.71%) |
Jun 07, 2021 | 76.36 | 77.90 | 75.71 | 77.18 | 634,708 | +0.50(+0.65%) |
Jun 04, 2021 | 76.39 | 77.62 | 76.31 | 76.68 | 521,439 | +0.59(+0.78%) |
Jun 03, 2021 | 77.34 | 77.70 | 75.99 | 76.09 | 723,837 | -1.92(-2.46%) |
Jun 02, 2021 | 76.67 | 78.19 | 76.55 | 78.01 | 614,493 | +1.25(+1.63%) |
Jun 01, 2021 | 78.06 | 78.98 | 76.63 | 76.76 | 841,517 | -1.01(-1.30%) |
May 28, 2021 | 77.47 | 79.11 | 77.15 | 77.77 | 735,144 | +0.79(+1.03%) |
May 27, 2021 | 77.90 | 77.91 | 76.01 | 76.98 | 1,482,812 | -1.86(-2.36%) |
May 26, 2021 | 76.02 | 79.05 | 75.90 | 78.84 | 1,291,551 | +3.69(+4.91%) |
May 25, 2021 | 76.65 | 77.00 | 74.94 | 75.15 | 933,410 | -0.98(-1.29%) |
May 24, 2021 | 75.96 | 77.95 | 75.65 | 76.13 | 1,056,471 | +0.58(+0.77%) |
May 21, 2021 | 76.53 | 76.83 | 75.20 | 75.55 | 807,822 | -0.53(-0.70%) |
May 20, 2021 | 76.15 | 77.32 | 75.35 | 76.08 | 1,188,755 | +0.97(+1.29%) |
May 19, 2021 | 74.00 | 75.58 | 73.32 | 75.11 | 1,245,760 | -1.30(-1.70%) |
May 18, 2021 | 77.10 | 78.94 | 76.16 | 76.41 | 1,397,763 | -0.67(-0.87%) |
May 17, 2021 | 76.62 | 77.63 | 75.19 | 77.08 | 878,345 | +0.02(+0.03%) |
May 14, 2021 | 75.46 | 77.69 | 74.21 | 77.06 | 829,258 | +2.15(+2.87%) |
May 13, 2021 | 78.98 | 79.50 | 74.27 | 74.91 | 1,666,189 | -3.26(-4.17%) |
May 12, 2021 | 79.00 | 79.48 | 77.75 | 78.17 | 1,106,480 | -2.63(-3.25%) |
May 11, 2021 | 76.12 | 81.51 | 75.69 | 80.80 | 1,339,195 | +2.23(+2.84%) |
May 10, 2021 | 77.29 | 79.50 | 76.21 | 78.57 | 1,137,345 | +0.61(+0.78%) |
May 07, 2021 | 78.99 | 81.25 | 77.46 | 77.96 | 900,251 | +0.24(+0.31%) |
May 06, 2021 | 78.53 | 79.04 | 75.18 | 77.72 | 1,621,888 | -1.35(-1.71%) |
May 05, 2021 | 83.19 | 84.49 | 78.90 | 79.07 | 2,950,788 | +2.68(+3.51%) |
May 04, 2021 | 78.42 | 78.58 | 74.72 | 76.39 | 3,030,404 | -2.72(-3.44%) |