Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.97 | 444,360 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,097 | +0.65(+0.78%) |
Jul 28, 2021 | 83.20 | 83.39 | 82.19 | 83.25 | 177,216 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,443 | +0.78(+0.95%) |
Jul 26, 2021 | 82.45 | 82.60 | 81.66 | 82.14 | 150,717 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.28 | 93,816 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.93 | 97,950 | -0.17(-0.21%) |
Jul 21, 2021 | 82.05 | 82.72 | 80.91 | 81.10 | 120,887 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,851 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,358 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.96 | 81.59 | 262,610 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,785 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,526 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,458 | -0.36(-0.46%) |
Jul 12, 2021 | 78.57 | 78.89 | 78.17 | 78.69 | 105,117 | +0.25(+0.32%) |
Jul 09, 2021 | 78.42 | 78.81 | 77.72 | 78.44 | 101,785 | +0.33(+0.43%) |
Jul 08, 2021 | 78.57 | 78.84 | 77.85 | 78.11 | 155,741 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.03 | 78.67 | 207,534 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.71 | 77.38 | 171,677 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.22 | 76.09 | 76.87 | 135,371 | +0.54(+0.71%) |
Jul 01, 2021 | 75.75 | 76.66 | 75.65 | 76.32 | 141,890 | +0.68(+0.90%) |
Jun 30, 2021 | 75.74 | 76.29 | 75.63 | 75.64 | 151,850 | -0.12(-0.16%) |
Jun 29, 2021 | 76.82 | 77.41 | 75.63 | 75.76 | 106,654 | -1.25(-1.63%) |
Jun 28, 2021 | 77.31 | 78.29 | 76.86 | 77.02 | 157,545 | -0.16(-0.21%) |
Jun 25, 2021 | 75.93 | 77.27 | 75.74 | 77.18 | 1,004,019 | +1.05(+1.37%) |
Jun 24, 2021 | 76.08 | 76.21 | 75.11 | 76.13 | 164,002 | +0.51(+0.68%) |
Jun 23, 2021 | 77.27 | 77.27 | 75.62 | 75.62 | 308,224 | -1.90(-2.45%) |
Jun 22, 2021 | 77.93 | 77.93 | 76.81 | 77.52 | 185,120 | -0.12(-0.16%) |
Jun 21, 2021 | 76.32 | 77.77 | 75.80 | 77.65 | 132,287 | +1.39(+1.82%) |
Jun 18, 2021 | 78.40 | 78.54 | 76.25 | 76.26 | 292,944 | -2.50(-3.17%) |
Jun 17, 2021 | 78.35 | 79.55 | 77.92 | 78.76 | 177,900 | +0.39(+0.50%) |
Jun 16, 2021 | 79.32 | 79.62 | 77.95 | 78.37 | 155,892 | -0.63(-0.79%) |
Jun 15, 2021 | 78.41 | 79.18 | 77.97 | 79.00 | 182,330 | +0.82(+1.05%) |
Jun 14, 2021 | 78.43 | 78.62 | 77.39 | 78.18 | 152,488 | -0.21(-0.27%) |
Jun 11, 2021 | 77.31 | 78.42 | 76.93 | 78.39 | 135,723 | +1.25(+1.61%) |
Jun 10, 2021 | 76.58 | 77.29 | 76.22 | 77.14 | 102,015 | +0.58(+0.76%) |
Jun 09, 2021 | 75.99 | 76.74 | 75.99 | 76.56 | 105,638 | +0.73(+0.97%) |
Jun 08, 2021 | 76.09 | 76.09 | 75.34 | 75.83 | 141,619 | -0.05(-0.06%) |
Jun 07, 2021 | 75.11 | 75.98 | 75.11 | 75.88 | 128,246 | +0.86(+1.14%) |
Jun 04, 2021 | 75.71 | 75.99 | 74.95 | 75.02 | 200,067 | -0.51(-0.68%) |
Jun 03, 2021 | 74.87 | 75.66 | 74.59 | 75.53 | 158,131 | +0.57(+0.76%) |
Jun 02, 2021 | 75.35 | 75.49 | 74.60 | 74.96 | 199,716 | -0.26(-0.34%) |
Jun 01, 2021 | 75.61 | 75.91 | 75.00 | 75.22 | 168,657 | -0.24(-0.32%) |
May 28, 2021 | 75.72 | 76.47 | 75.35 | 75.46 | 126,774 | +0.07(+0.09%) |
May 27, 2021 | 76.64 | 76.64 | 75.35 | 75.39 | 194,721 | -1.02(-1.33%) |
May 26, 2021 | 75.32 | 76.77 | 74.86 | 76.41 | 244,022 | +1.31(+1.75%) |
May 25, 2021 | 75.58 | 75.58 | 74.56 | 75.10 | 254,920 | -0.17(-0.23%) |
May 24, 2021 | 74.90 | 76.08 | 74.64 | 75.27 | 174,994 | +0.50(+0.67%) |
May 21, 2021 | 74.45 | 75.09 | 73.69 | 74.76 | 290,129 | +0.31(+0.42%) |
May 20, 2021 | 73.21 | 74.84 | 73.20 | 74.45 | 320,247 | +1.33(+1.82%) |
May 19, 2021 | 72.44 | 73.31 | 72.36 | 73.12 | 166,201 | +0.24(+0.33%) |
May 18, 2021 | 73.03 | 73.36 | 72.76 | 72.88 | 340,404 | -0.78(-1.06%) |
May 17, 2021 | 74.50 | 75.16 | 73.57 | 73.66 | 145,619 | -0.94(-1.26%) |
May 14, 2021 | 74.92 | 75.35 | 74.35 | 74.60 | 142,486 | -0.00(-0.01%) |
May 13, 2021 | 72.82 | 74.81 | 72.82 | 74.61 | 227,403 | +1.74(+2.39%) |
May 12, 2021 | 74.12 | 74.12 | 72.70 | 72.87 | 171,257 | -1.59(-2.14%) |
May 11, 2021 | 74.66 | 75.24 | 73.56 | 74.46 | 205,148 | -0.27(-0.35%) |
May 10, 2021 | 75.26 | 75.77 | 74.62 | 74.72 | 260,522 | -0.54(-0.72%) |
May 07, 2021 | 75.68 | 76.54 | 75.19 | 75.26 | 186,501 | -0.38(-0.50%) |
May 06, 2021 | 75.34 | 75.99 | 75.02 | 75.64 | 214,196 | +0.88(+1.18%) |
May 05, 2021 | 74.87 | 75.99 | 73.27 | 74.76 | 154,974 | -0.95(-1.25%) |
May 04, 2021 | 75.05 | 76.14 | 74.75 | 75.71 | 199,889 | +0.65(+0.87%) |