Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.95 | 85.48 | 84.95 | 85.48 | 998 | +0.06(+0.07%) |
Jul 29, 2021 | 85.50 | 85.50 | 85.42 | 85.42 | 904 | +0.13(+0.15%) |
Jul 28, 2021 | 85.03 | 85.31 | 85.02 | 85.29 | 4,000 | +0.54(+0.64%) |
Jul 27, 2021 | 84.89 | 84.89 | 84.18 | 84.75 | 7,409 | -0.43(-0.51%) |
Jul 26, 2021 | 85.39 | 85.39 | 85.05 | 85.18 | 5,749 | -0.53(-0.62%) |
Jul 23, 2021 | 85.14 | 85.71 | 85.14 | 85.71 | 1,383 | +0.69(+0.81%) |
Jul 22, 2021 | 84.63 | 85.03 | 84.63 | 85.03 | 8,883 | +0.27(+0.32%) |
Jul 21, 2021 | 84.37 | 84.75 | 84.33 | 84.75 | 15,540 | +0.21(+0.25%) |
Jul 20, 2021 | 84.34 | 84.59 | 84.34 | 84.54 | 7,268 | +1.22(+1.46%) |
Jul 19, 2021 | 83.19 | 83.32 | 83.16 | 83.32 | 3,178 | -0.92(-1.09%) |
Jul 16, 2021 | 84.49 | 84.53 | 84.11 | 84.24 | 17,446 | +0.03(+0.03%) |
Jul 15, 2021 | 84.12 | 84.21 | 83.92 | 84.21 | 4,251 | -0.06(-0.07%) |
Jul 14, 2021 | 84.42 | 84.54 | 84.19 | 84.27 | 4,565 | -0.06(-0.08%) |
Jul 13, 2021 | 84.42 | 84.53 | 84.31 | 84.33 | 3,300 | -0.01(-0.02%) |
Jul 12, 2021 | 84.28 | 84.34 | 84.22 | 84.34 | 2,421 | +0.04(+0.05%) |
Jul 09, 2021 | 83.89 | 84.31 | 83.89 | 84.31 | 1,989 | +0.64(+0.77%) |
Jul 08, 2021 | 83.36 | 83.73 | 83.36 | 83.66 | 4,152 | -0.59(-0.71%) |
Jul 07, 2021 | 84.09 | 84.29 | 84.09 | 84.26 | 2,341 | +0.14(+0.17%) |
Jul 06, 2021 | 83.84 | 84.14 | 83.83 | 84.12 | 1,371 | -0.44(-0.52%) |
Jul 02, 2021 | 84.42 | 84.55 | 84.42 | 84.55 | 459 | +0.37(+0.44%) |
Jul 01, 2021 | 84.00 | 84.20 | 84.00 | 84.18 | 1,248 | +0.11(+0.13%) |
Jun 30, 2021 | 84.05 | 84.19 | 84.04 | 84.07 | 3,527 | +0.02(+0.02%) |
Jun 29, 2021 | 84.05 | 84.05 | 83.98 | 84.05 | 2,903 | +0.15(+0.17%) |
Jun 28, 2021 | 83.93 | 83.93 | 83.83 | 83.91 | 1,876 | +0.20(+0.24%) |
Jun 25, 2021 | 83.51 | 83.71 | 83.48 | 83.71 | 994 | +0.51(+0.62%) |
Jun 24, 2021 | 83.20 | 83.24 | 83.19 | 83.19 | 2,455 | +0.22(+0.26%) |
Jun 22, 2021 | 82.98 | 82.98 | 82.98 | 426 | +0.61(+0.74%) | |
Jun 21, 2021 | 82.37 | 82.43 | 82.34 | 82.37 | 2,754 | +0.62(+0.76%) |
Jun 18, 2021 | 81.80 | 81.88 | 81.74 | 81.74 | 1,777 | -0.77(-0.93%) |
Jun 17, 2021 | 81.97 | 82.64 | 81.60 | 82.51 | 2,520 | +0.55(+0.67%) |
Jun 16, 2021 | 82.32 | 82.32 | 81.91 | 81.96 | 7,079 | -0.42(-0.52%) |
Jun 15, 2021 | 82.82 | 82.82 | 82.37 | 82.38 | 4,793 | -0.59(-0.71%) |
Jun 14, 2021 | 82.50 | 82.97 | 82.50 | 82.97 | 656 | -0.01(-0.01%) |
Jun 11, 2021 | 82.84 | 83.06 | 82.84 | 82.98 | 1,421 | +0.68(+0.83%) |
Jun 09, 2021 | 82.29 | 82.29 | 82.29 | 435 | -0.05(-0.06%) | |
Jun 07, 2021 | 82.34 | 82.34 | 82.34 | 241 | +0.64(+0.79%) | |
Jun 04, 2021 | 81.72 | 81.73 | 81.63 | 81.70 | 1,019 | +0.94(+1.17%) |
Jun 03, 2021 | 80.90 | 80.97 | 80.76 | 80.76 | 3,800 | -0.30(-0.37%) |
Jun 02, 2021 | 81.14 | 81.14 | 81.06 | 81.06 | 1,426 | -0.22(-0.26%) |
Jun 01, 2021 | 82.13 | 82.13 | 80.93 | 81.27 | 1,293 | -0.27(-0.33%) |
May 28, 2021 | 81.48 | 81.55 | 81.48 | 81.55 | 550 | +0.44(+0.54%) |
May 27, 2021 | 81.09 | 81.25 | 81.08 | 81.11 | 1,650 | +0.00(+0.00%) |
May 26, 2021 | 81.03 | 81.16 | 81.03 | 81.11 | 3,254 | +0.39(+0.48%) |
May 25, 2021 | 80.83 | 80.88 | 80.72 | 80.72 | 6,863 | -0.25(-0.31%) |
May 24, 2021 | 81.05 | 81.26 | 80.97 | 80.97 | 2,846 | +0.46(+0.58%) |
May 21, 2021 | 80.60 | 80.60 | 80.50 | 80.50 | 2,316 | -0.38(-0.47%) |
May 20, 2021 | 80.86 | 80.88 | 80.79 | 80.88 | 1,584 | +1.75(+2.22%) |
May 19, 2021 | 78.47 | 79.16 | 78.47 | 79.13 | 3,089 | -0.56(-0.70%) |
May 18, 2021 | 79.99 | 80.16 | 79.61 | 79.69 | 12,631 | +0.12(+0.15%) |
May 17, 2021 | 79.96 | 79.96 | 79.41 | 79.57 | 7,617 | -0.60(-0.75%) |
May 14, 2021 | 79.84 | 80.17 | 79.84 | 80.17 | 1,539 | +0.92(+1.15%) |
May 13, 2021 | 78.93 | 79.36 | 78.55 | 79.26 | 45,412 | +1.02(+1.31%) |
May 12, 2021 | 79.27 | 79.39 | 78.23 | 78.23 | 11,218 | -1.56(-1.95%) |
May 11, 2021 | 79.79 | 79.79 | 79.79 | 79.79 | 1,353 | -1.00(-1.24%) |
May 10, 2021 | 81.17 | 81.17 | 80.80 | 80.80 | 2,029 | -0.47(-0.58%) |
May 07, 2021 | 81.14 | 81.46 | 80.97 | 81.26 | 2,246 | +0.93(+1.16%) |
May 06, 2021 | 79.71 | 80.33 | 79.71 | 80.33 | 1,212 | +0.43(+0.54%) |
May 05, 2021 | 80.17 | 80.35 | 79.90 | 79.90 | 2,851 | -0.49(-0.61%) |
May 04, 2021 | 80.98 | 80.98 | 80.06 | 80.39 | 2,408 | -1.17(-1.43%) |