Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.40 | 93.03 | 91.25 | 92.62 | 1,120,591 | +0.81(+0.88%) |
Jul 29, 2021 | 91.05 | 92.74 | 90.26 | 91.81 | 822,344 | +1.58(+1.76%) |
Jul 28, 2021 | 89.87 | 90.90 | 89.14 | 90.23 | 1,023,801 | +0.62(+0.69%) |
Jul 27, 2021 | 87.77 | 89.61 | 87.55 | 89.60 | 1,004,149 | +1.34(+1.52%) |
Jul 26, 2021 | 87.62 | 89.45 | 87.62 | 88.26 | 930,657 | +0.68(+0.78%) |
Jul 23, 2021 | 88.13 | 92.50 | 87.21 | 87.58 | 1,912,821 | +6.01(+7.36%) |
Jul 22, 2021 | 82.23 | 82.54 | 80.79 | 81.58 | 1,006,558 | -0.94(-1.14%) |
Jul 21, 2021 | 82.19 | 83.11 | 81.87 | 82.52 | 680,194 | +0.97(+1.19%) |
Jul 20, 2021 | 79.93 | 82.11 | 79.62 | 81.55 | 900,048 | +1.98(+2.49%) |
Jul 19, 2021 | 79.16 | 80.35 | 78.73 | 79.57 | 784,292 | -1.52(-1.87%) |
Jul 16, 2021 | 82.11 | 82.47 | 80.97 | 81.09 | 462,556 | -0.47(-0.58%) |
Jul 15, 2021 | 81.70 | 82.38 | 80.98 | 81.56 | 714,488 | -0.88(-1.06%) |
Jul 14, 2021 | 82.32 | 82.79 | 81.75 | 82.44 | 898,202 | +0.47(+0.58%) |
Jul 13, 2021 | 83.06 | 83.37 | 81.79 | 81.96 | 778,735 | -1.06(-1.27%) |
Jul 12, 2021 | 82.75 | 83.54 | 82.38 | 83.02 | 850,705 | -0.40(-0.47%) |
Jul 09, 2021 | 82.83 | 83.61 | 82.36 | 83.42 | 990,837 | +1.82(+2.23%) |
Jul 08, 2021 | 81.28 | 82.48 | 80.33 | 81.60 | 1,045,596 | -0.91(-1.10%) |
Jul 07, 2021 | 81.11 | 82.61 | 80.95 | 82.50 | 1,375,327 | +1.21(+1.48%) |
Jul 06, 2021 | 83.40 | 83.62 | 80.27 | 81.29 | 1,467,513 | -2.33(-2.79%) |
Jul 02, 2021 | 84.10 | 84.34 | 83.14 | 83.62 | 691,007 | -0.65(-0.77%) |
Jul 01, 2021 | 84.49 | 84.57 | 83.93 | 84.27 | 476,337 | +0.37(+0.44%) |
Jun 30, 2021 | 82.99 | 84.05 | 82.72 | 83.91 | 559,100 | +0.52(+0.62%) |
Jun 29, 2021 | 84.13 | 84.78 | 83.37 | 83.39 | 682,073 | -0.49(-0.58%) |
Jun 28, 2021 | 84.52 | 84.81 | 83.66 | 83.88 | 1,299,465 | -0.71(-0.84%) |
Jun 25, 2021 | 84.49 | 85.33 | 84.28 | 84.59 | 2,957,731 | +0.33(+0.39%) |
Jun 24, 2021 | 83.42 | 84.32 | 82.85 | 84.26 | 759,997 | +1.50(+1.81%) |
Jun 23, 2021 | 83.00 | 83.49 | 82.49 | 82.76 | 652,641 | -0.12(-0.15%) |
Jun 22, 2021 | 82.68 | 83.18 | 81.97 | 82.88 | 832,701 | -0.06(-0.07%) |
Jun 21, 2021 | 82.15 | 83.39 | 81.91 | 82.94 | 631,083 | +1.81(+2.23%) |
Jun 18, 2021 | 81.83 | 82.30 | 80.41 | 81.12 | 1,688,756 | -1.72(-2.07%) |
Jun 17, 2021 | 85.81 | 86.12 | 82.49 | 82.84 | 1,076,141 | -3.18(-3.69%) |
Jun 16, 2021 | 86.47 | 86.47 | 85.28 | 86.02 | 664,625 | -0.21(-0.24%) |
Jun 15, 2021 | 85.61 | 86.37 | 85.35 | 86.23 | 576,426 | +0.71(+0.83%) |
Jun 14, 2021 | 85.42 | 86.00 | 85.13 | 85.52 | 524,398 | +0.04(+0.04%) |
Jun 11, 2021 | 86.36 | 87.07 | 85.28 | 85.48 | 1,037,200 | -0.56(-0.65%) |
Jun 10, 2021 | 86.58 | 86.69 | 85.51 | 86.04 | 884,289 | -0.08(-0.09%) |
Jun 09, 2021 | 85.94 | 86.53 | 85.27 | 86.11 | 1,530,200 | +0.00(+0.00%) |
Jun 08, 2021 | 84.72 | 86.36 | 84.26 | 86.11 | 782,522 | +1.40(+1.65%) |
Jun 07, 2021 | 85.24 | 85.24 | 84.47 | 84.72 | 536,515 | -0.52(-0.61%) |
Jun 04, 2021 | 85.45 | 85.70 | 84.42 | 85.24 | 434,749 | +0.29(+0.34%) |
Jun 03, 2021 | 84.71 | 85.03 | 83.83 | 84.94 | 572,135 | -0.14(-0.17%) |
Jun 02, 2021 | 85.35 | 85.42 | 84.32 | 85.09 | 684,840 | -0.05(-0.06%) |
Jun 01, 2021 | 84.67 | 85.66 | 84.33 | 85.13 | 873,215 | +1.40(+1.67%) |
May 28, 2021 | 84.58 | 84.74 | 83.40 | 83.74 | 680,290 | -0.14(-0.17%) |
May 27, 2021 | 83.00 | 83.94 | 82.88 | 83.88 | 1,301,219 | +1.19(+1.44%) |
May 26, 2021 | 82.50 | 83.02 | 82.18 | 82.69 | 1,279,049 | +0.43(+0.53%) |
May 25, 2021 | 83.20 | 83.48 | 81.99 | 82.26 | 1,112,809 | -0.75(-0.91%) |
May 24, 2021 | 83.00 | 83.34 | 82.06 | 83.01 | 561,690 | +0.37(+0.45%) |
May 21, 2021 | 82.77 | 83.67 | 82.25 | 82.64 | 652,701 | +0.27(+0.33%) |
May 20, 2021 | 82.89 | 83.40 | 82.05 | 82.37 | 980,119 | -0.31(-0.37%) |
May 19, 2021 | 81.88 | 82.72 | 80.18 | 82.68 | 734,208 | -0.29(-0.35%) |
May 18, 2021 | 84.49 | 84.49 | 82.91 | 82.97 | 979,644 | -1.29(-1.53%) |
May 17, 2021 | 83.89 | 84.66 | 83.06 | 84.26 | 634,835 | -0.37(-0.43%) |
May 14, 2021 | 83.34 | 84.70 | 83.30 | 84.62 | 570,749 | +1.42(+1.70%) |
May 13, 2021 | 82.11 | 83.47 | 82.05 | 83.21 | 699,475 | +1.09(+1.33%) |
May 12, 2021 | 84.52 | 84.68 | 82.06 | 82.12 | 829,070 | -2.09(-2.49%) |
May 11, 2021 | 84.46 | 84.97 | 83.18 | 84.21 | 1,010,186 | -1.05(-1.23%) |
May 10, 2021 | 85.36 | 85.71 | 84.35 | 85.26 | 879,493 | +0.45(+0.53%) |
May 07, 2021 | 83.57 | 85.06 | 83.24 | 84.81 | 588,452 | +0.58(+0.69%) |
May 06, 2021 | 83.77 | 84.34 | 82.99 | 84.23 | 526,653 | +0.53(+0.63%) |
May 05, 2021 | 83.94 | 83.96 | 82.21 | 83.70 | 441,473 | -0.02(-0.02%) |
May 04, 2021 | 81.87 | 83.77 | 81.87 | 83.72 | 723,125 | +1.51(+1.84%) |