Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.32 | 83.68 | 83.26 | 83.45 | 186,853 | -0.05(-0.06%) |
Jul 29, 2021 | 83.65 | 83.65 | 83.36 | 83.50 | 253,008 | +0.26(+0.31%) |
Jul 28, 2021 | 82.82 | 83.46 | 82.58 | 83.24 | 136,953 | +0.45(+0.54%) |
Jul 27, 2021 | 82.37 | 82.79 | 82.28 | 82.79 | 50,622 | +0.26(+0.32%) |
Jul 26, 2021 | 82.86 | 82.96 | 82.37 | 82.53 | 52,375 | -0.67(-0.80%) |
Jul 23, 2021 | 82.63 | 83.28 | 82.63 | 83.20 | 41,277 | +0.90(+1.10%) |
Jul 22, 2021 | 81.96 | 82.32 | 81.84 | 82.30 | 51,238 | +0.29(+0.35%) |
Jul 21, 2021 | 81.93 | 82.08 | 81.19 | 82.00 | 76,419 | +0.27(+0.33%) |
Jul 20, 2021 | 81.13 | 82.04 | 81.13 | 81.73 | 85,182 | +0.87(+1.08%) |
Jul 19, 2021 | 81.11 | 81.32 | 80.43 | 80.86 | 76,268 | -0.75(-0.91%) |
Jul 16, 2021 | 81.68 | 81.98 | 81.41 | 81.61 | 116,393 | +0.00(+0.00%) |
Jul 15, 2021 | 81.59 | 81.72 | 81.25 | 81.61 | 116,806 | -0.49(-0.60%) |
Jul 14, 2021 | 82.31 | 82.31 | 81.96 | 82.10 | 124,622 | +0.05(+0.06%) |
Jul 13, 2021 | 82.01 | 82.32 | 81.89 | 82.05 | 68,765 | -0.17(-0.21%) |
Jul 12, 2021 | 82.02 | 82.47 | 82.00 | 82.23 | 152,696 | +0.23(+0.28%) |
Jul 09, 2021 | 81.87 | 82.14 | 81.81 | 82.00 | 78,764 | +0.47(+0.57%) |
Jul 08, 2021 | 81.33 | 81.63 | 80.90 | 81.53 | 110,905 | -0.50(-0.61%) |
Jul 07, 2021 | 81.59 | 82.05 | 81.35 | 82.03 | 77,470 | +0.51(+0.63%) |
Jul 06, 2021 | 81.50 | 81.59 | 81.05 | 81.52 | 274,119 | -0.24(-0.30%) |
Jul 02, 2021 | 81.06 | 81.78 | 81.01 | 81.76 | 61,213 | +0.63(+0.78%) |
Jul 01, 2021 | 80.64 | 81.19 | 80.61 | 81.13 | 115,006 | +0.58(+0.72%) |
Jun 30, 2021 | 80.67 | 80.74 | 80.40 | 80.55 | 100,717 | -0.29(-0.36%) |
Jun 29, 2021 | 80.86 | 81.03 | 80.69 | 80.84 | 139,695 | +0.01(+0.01%) |
Jun 28, 2021 | 80.68 | 80.86 | 80.52 | 80.83 | 78,071 | +0.16(+0.19%) |
Jun 25, 2021 | 80.39 | 80.80 | 80.30 | 80.68 | 123,589 | +0.35(+0.43%) |
Jun 24, 2021 | 80.23 | 80.74 | 80.20 | 80.33 | 354,192 | +0.48(+0.61%) |
Jun 23, 2021 | 80.27 | 80.27 | 79.81 | 79.84 | 62,165 | -0.41(-0.51%) |
Jun 22, 2021 | 80.12 | 80.29 | 79.93 | 80.25 | 46,290 | -0.03(-0.04%) |
Jun 21, 2021 | 79.51 | 80.31 | 79.41 | 80.28 | 36,531 | +0.93(+1.17%) |
Jun 18, 2021 | 79.80 | 79.80 | 79.27 | 79.35 | 226,284 | -0.87(-1.09%) |
Jun 17, 2021 | 79.58 | 80.34 | 79.58 | 80.22 | 117,519 | +0.34(+0.42%) |
Jun 16, 2021 | 80.27 | 80.67 | 79.69 | 79.88 | 69,099 | -0.30(-0.37%) |
Jun 15, 2021 | 80.33 | 80.45 | 79.98 | 80.18 | 64,723 | +0.08(+0.10%) |
Jun 14, 2021 | 80.05 | 80.12 | 79.65 | 80.11 | 55,354 | +0.12(+0.15%) |
Jun 11, 2021 | 80.48 | 80.48 | 79.74 | 79.99 | 59,936 | -0.41(-0.51%) |
Jun 10, 2021 | 79.45 | 80.48 | 79.45 | 80.40 | 126,236 | +1.18(+1.50%) |
Jun 09, 2021 | 78.64 | 79.29 | 78.64 | 79.21 | 166,598 | +0.98(+1.26%) |
Jun 08, 2021 | 78.71 | 78.71 | 77.84 | 78.23 | 61,222 | -0.22(-0.28%) |
Jun 07, 2021 | 78.12 | 78.94 | 77.98 | 78.45 | 318,234 | +0.46(+0.59%) |
Jun 04, 2021 | 78.01 | 78.21 | 77.79 | 77.99 | 51,639 | +0.41(+0.53%) |
Jun 03, 2021 | 77.18 | 77.66 | 76.95 | 77.57 | 130,221 | +0.24(+0.31%) |
Jun 02, 2021 | 77.55 | 77.66 | 77.24 | 77.33 | 269,182 | -0.22(-0.29%) |
Jun 01, 2021 | 78.75 | 78.85 | 77.52 | 77.56 | 127,508 | -1.02(-1.30%) |
May 28, 2021 | 78.50 | 79.10 | 78.48 | 78.58 | 91,024 | +0.24(+0.31%) |
May 27, 2021 | 78.55 | 78.61 | 78.26 | 78.34 | 83,357 | -0.21(-0.27%) |
May 26, 2021 | 78.92 | 78.92 | 78.30 | 78.55 | 48,125 | -0.32(-0.40%) |
May 25, 2021 | 79.16 | 79.16 | 78.78 | 78.86 | 57,656 | -0.15(-0.20%) |
May 24, 2021 | 79.16 | 79.37 | 78.97 | 79.02 | 38,811 | +0.13(+0.17%) |
May 21, 2021 | 79.02 | 79.51 | 78.88 | 78.88 | 54,635 | +0.07(+0.09%) |
May 20, 2021 | 78.06 | 79.02 | 78.06 | 78.82 | 58,999 | +0.94(+1.21%) |
May 19, 2021 | 77.56 | 77.97 | 77.19 | 77.87 | 73,477 | -0.23(-0.30%) |
May 18, 2021 | 78.13 | 78.46 | 77.95 | 78.10 | 47,949 | +0.07(+0.09%) |
May 17, 2021 | 78.00 | 78.32 | 77.95 | 78.04 | 46,736 | +0.00(+0.00%) |
May 14, 2021 | 77.77 | 78.20 | 77.77 | 78.04 | 74,288 | +0.53(+0.68%) |
May 13, 2021 | 76.84 | 77.75 | 76.68 | 77.51 | 100,247 | +0.67(+0.88%) |
May 12, 2021 | 77.14 | 77.46 | 76.77 | 76.83 | 336,777 | -0.58(-0.75%) |
May 11, 2021 | 77.65 | 77.88 | 77.34 | 77.41 | 165,333 | -0.90(-1.14%) |
May 10, 2021 | 78.48 | 78.82 | 78.27 | 78.31 | 259,933 | +0.02(+0.02%) |
May 07, 2021 | 77.82 | 78.55 | 77.82 | 78.29 | 161,579 | +0.59(+0.76%) |
May 06, 2021 | 77.32 | 77.70 | 76.87 | 77.70 | 264,608 | +0.19(+0.25%) |
May 05, 2021 | 77.40 | 77.67 | 77.22 | 77.51 | 143,830 | +0.26(+0.34%) |
May 04, 2021 | 77.24 | 77.25 | 76.82 | 77.25 | 837,166 | -0.23(-0.30%) |