Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.08 | 83.59 | 79.47 | 80.00 | 141,234 | -0.62(-0.77%) |
Jul 29, 2021 | 80.00 | 80.95 | 79.06 | 80.62 | 85,204 | +0.72(+0.90%) |
Jul 28, 2021 | 80.71 | 80.82 | 79.14 | 79.90 | 70,151 | -0.82(-1.01%) |
Jul 27, 2021 | 80.71 | 81.61 | 80.34 | 80.72 | 38,656 | -0.70(-0.86%) |
Jul 26, 2021 | 81.33 | 81.87 | 80.60 | 81.42 | 59,619 | +0.16(+0.20%) |
Jul 23, 2021 | 80.24 | 81.61 | 80.24 | 81.26 | 52,838 | +0.92(+1.15%) |
Jul 22, 2021 | 79.91 | 80.70 | 79.84 | 80.34 | 43,838 | -0.07(-0.09%) |
Jul 21, 2021 | 79.73 | 81.25 | 79.62 | 80.41 | 71,439 | +1.27(+1.61%) |
Jul 20, 2021 | 76.99 | 79.83 | 76.99 | 79.14 | 142,221 | +2.43(+3.16%) |
Jul 19, 2021 | 77.35 | 77.71 | 75.15 | 76.71 | 132,563 | -0.26(-0.33%) |
Jul 16, 2021 | 76.47 | 77.76 | 76.47 | 76.97 | 80,812 | +0.44(+0.58%) |
Jul 15, 2021 | 74.68 | 76.58 | 74.68 | 76.52 | 65,131 | +1.76(+2.35%) |
Jul 14, 2021 | 73.72 | 74.81 | 73.63 | 74.76 | 47,173 | +1.36(+1.85%) |
Jul 13, 2021 | 74.19 | 74.19 | 72.83 | 73.40 | 40,826 | -1.25(-1.68%) |
Jul 12, 2021 | 73.71 | 74.84 | 73.18 | 74.66 | 86,272 | +1.61(+2.20%) |
Jul 09, 2021 | 71.68 | 73.05 | 70.79 | 73.05 | 109,149 | +1.92(+2.70%) |
Jul 08, 2021 | 71.16 | 71.80 | 70.54 | 71.13 | 68,519 | -0.27(-0.37%) |
Jul 07, 2021 | 71.47 | 71.76 | 70.46 | 71.39 | 53,065 | -0.50(-0.69%) |
Jul 06, 2021 | 69.66 | 71.98 | 69.55 | 71.89 | 104,406 | +2.08(+2.98%) |
Jul 02, 2021 | 70.06 | 70.06 | 69.03 | 69.81 | 37,479 | +0.11(+0.15%) |
Jul 01, 2021 | 70.00 | 70.68 | 69.52 | 69.71 | 59,520 | -0.43(-0.61%) |
Jun 30, 2021 | 69.09 | 70.57 | 69.06 | 70.13 | 119,534 | +1.08(+1.57%) |
Jun 29, 2021 | 68.93 | 69.52 | 68.64 | 69.05 | 48,347 | -0.11(-0.15%) |
Jun 28, 2021 | 69.89 | 69.89 | 67.58 | 69.15 | 90,367 | -1.07(-1.52%) |
Jun 25, 2021 | 67.82 | 70.27 | 67.51 | 70.22 | 210,607 | +2.21(+3.25%) |
Jun 24, 2021 | 68.20 | 68.73 | 67.48 | 68.01 | 51,794 | -0.06(-0.09%) |
Jun 23, 2021 | 68.56 | 69.29 | 67.85 | 68.07 | 146,284 | -0.60(-0.87%) |
Jun 22, 2021 | 68.39 | 69.38 | 67.66 | 68.67 | 125,181 | +0.24(+0.35%) |
Jun 21, 2021 | 67.37 | 68.67 | 66.71 | 68.43 | 63,529 | +1.14(+1.69%) |
Jun 18, 2021 | 68.71 | 68.87 | 66.97 | 67.30 | 122,729 | -1.64(-2.38%) |
Jun 17, 2021 | 68.65 | 69.27 | 68.19 | 68.93 | 122,913 | +0.28(+0.41%) |
Jun 16, 2021 | 67.44 | 68.71 | 67.34 | 68.65 | 144,614 | +1.48(+2.20%) |
Jun 15, 2021 | 66.43 | 67.40 | 66.43 | 67.17 | 354,262 | +0.58(+0.87%) |
Jun 14, 2021 | 65.97 | 66.79 | 65.83 | 66.59 | 55,338 | +0.26(+0.39%) |
Jun 11, 2021 | 66.50 | 66.50 | 65.70 | 66.34 | 35,697 | -0.11(-0.17%) |
Jun 10, 2021 | 67.01 | 67.11 | 66.38 | 66.45 | 74,554 | -0.09(-0.13%) |
Jun 09, 2021 | 66.63 | 66.80 | 66.21 | 66.54 | 63,720 | +0.37(+0.56%) |
Jun 08, 2021 | 64.24 | 66.38 | 64.24 | 66.17 | 52,823 | +1.70(+2.64%) |
Jun 07, 2021 | 62.72 | 64.71 | 62.72 | 64.47 | 52,574 | +1.42(+2.25%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.64 | 63.05 | 26,073 | -0.19(-0.29%) |
Jun 03, 2021 | 63.43 | 63.43 | 62.88 | 63.23 | 33,551 | +0.01(+0.01%) |
Jun 02, 2021 | 63.09 | 63.43 | 62.71 | 63.23 | 41,741 | +0.09(+0.14%) |
Jun 01, 2021 | 62.63 | 63.87 | 62.63 | 63.14 | 67,670 | +0.42(+0.67%) |
May 28, 2021 | 61.87 | 62.98 | 61.87 | 62.72 | 67,161 | +0.85(+1.37%) |
May 27, 2021 | 62.73 | 62.73 | 62.03 | 61.87 | 67,181 | -0.41(-0.66%) |
May 26, 2021 | 61.92 | 62.64 | 61.92 | 62.28 | 35,313 | +0.20(+0.33%) |
May 25, 2021 | 63.43 | 63.49 | 61.72 | 62.08 | 31,252 | -0.91(-1.44%) |
May 24, 2021 | 62.42 | 63.35 | 62.42 | 62.99 | 46,147 | +0.38(+0.61%) |
May 21, 2021 | 63.10 | 63.13 | 61.90 | 62.61 | 67,848 | +0.02(+0.03%) |
May 20, 2021 | 60.93 | 62.77 | 60.93 | 62.59 | 35,741 | +1.49(+2.44%) |
May 19, 2021 | 61.67 | 61.67 | 60.49 | 61.10 | 84,297 | -0.71(-1.15%) |
May 18, 2021 | 62.70 | 62.70 | 61.49 | 61.82 | 45,212 | +0.25(+0.40%) |
May 17, 2021 | 60.86 | 62.12 | 60.79 | 61.57 | 28,539 | +0.41(+0.66%) |
May 14, 2021 | 61.92 | 61.92 | 60.44 | 61.16 | 43,263 | -0.21(-0.34%) |
May 13, 2021 | 60.23 | 61.83 | 60.23 | 61.38 | 54,758 | +0.84(+1.38%) |
May 12, 2021 | 61.45 | 62.20 | 60.07 | 60.54 | 34,250 | -1.19(-1.93%) |
May 11, 2021 | 61.91 | 62.30 | 61.13 | 61.73 | 37,348 | -0.70(-1.11%) |
May 10, 2021 | 62.64 | 63.78 | 62.42 | 62.42 | 44,429 | -0.35(-0.56%) |
May 07, 2021 | 61.00 | 62.94 | 60.89 | 62.78 | 40,912 | +1.25(+2.03%) |
May 06, 2021 | 60.30 | 61.74 | 59.77 | 61.53 | 46,691 | +1.52(+2.53%) |
May 05, 2021 | 60.35 | 61.01 | 59.79 | 60.01 | 29,759 | -1.37(-2.22%) |
May 04, 2021 | 62.36 | 62.70 | 61.28 | 61.38 | 33,920 | -0.50(-0.81%) |