Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.64 | 87.95 | 87.13 | 87.64 | 4,023,853 | -0.18(-0.20%) |
Jul 29, 2021 | 86.94 | 88.11 | 86.77 | 87.81 | 3,739,323 | +1.18(+1.36%) |
Jul 28, 2021 | 87.45 | 87.52 | 86.55 | 86.63 | 3,451,816 | -0.79(-0.90%) |
Jul 27, 2021 | 86.85 | 87.83 | 86.58 | 87.42 | 3,299,861 | +0.70(+0.81%) |
Jul 26, 2021 | 85.88 | 86.88 | 85.85 | 86.72 | 4,104,634 | +0.56(+0.65%) |
Jul 23, 2021 | 85.60 | 86.45 | 85.23 | 86.16 | 2,518,221 | +1.02(+1.19%) |
Jul 22, 2021 | 84.22 | 85.17 | 83.79 | 85.14 | 4,509,583 | +0.61(+0.73%) |
Jul 21, 2021 | 83.75 | 84.74 | 83.36 | 84.53 | 4,691,900 | +1.41(+1.70%) |
Jul 20, 2021 | 84.06 | 84.89 | 82.25 | 83.12 | 7,784,974 | -2.63(-3.06%) |
Jul 19, 2021 | 86.40 | 86.52 | 84.65 | 85.74 | 5,332,765 | -0.85(-0.98%) |
Jul 16, 2021 | 87.14 | 87.35 | 86.53 | 86.59 | 3,566,481 | -0.36(-0.41%) |
Jul 15, 2021 | 86.50 | 87.14 | 86.50 | 86.95 | 3,330,366 | -0.22(-0.25%) |
Jul 14, 2021 | 85.81 | 87.22 | 85.65 | 87.17 | 3,284,656 | +1.62(+1.89%) |
Jul 13, 2021 | 86.08 | 86.29 | 85.25 | 85.55 | 5,858,336 | -0.74(-0.85%) |
Jul 12, 2021 | 86.58 | 87.00 | 85.98 | 86.29 | 5,692,877 | -0.74(-0.86%) |
Jul 09, 2021 | 87.00 | 87.73 | 86.62 | 87.03 | 5,778,188 | +0.90(+1.05%) |
Jul 08, 2021 | 85.95 | 86.67 | 85.88 | 86.13 | 3,995,142 | -0.37(-0.43%) |
Jul 07, 2021 | 86.37 | 86.77 | 86.02 | 86.50 | 4,073,943 | +0.12(+0.14%) |
Jul 06, 2021 | 87.46 | 87.60 | 85.98 | 86.37 | 3,982,412 | -1.44(-1.65%) |
Jul 02, 2021 | 87.56 | 88.02 | 87.31 | 87.82 | 3,155,900 | +0.36(+0.41%) |
Jul 01, 2021 | 86.86 | 87.98 | 86.82 | 87.46 | 4,127,205 | +0.68(+0.79%) |
Jun 30, 2021 | 85.98 | 86.95 | 85.83 | 86.78 | 4,393,381 | +1.02(+1.19%) |
Jun 29, 2021 | 86.64 | 86.64 | 85.37 | 85.75 | 3,697,622 | -0.64(-0.74%) |
Jun 28, 2021 | 86.99 | 87.07 | 86.22 | 86.39 | 4,492,183 | -0.32(-0.37%) |
Jun 25, 2021 | 86.71 | 86.81 | 86.43 | 86.72 | 6,761,936 | +0.01(+0.01%) |
Jun 24, 2021 | 85.74 | 86.84 | 85.73 | 86.71 | 5,917,807 | +0.16(+0.18%) |
Jun 23, 2021 | 86.52 | 87.09 | 86.45 | 86.55 | 11,797,786 | +0.04(+0.05%) |
Jun 22, 2021 | 86.51 | 87.19 | 86.37 | 86.51 | 4,335,703 | -0.14(-0.16%) |
Jun 21, 2021 | 86.51 | 86.99 | 86.27 | 86.64 | 13,325,224 | +0.57(+0.66%) |
Jun 18, 2021 | 85.80 | 86.39 | 84.96 | 86.07 | 18,254,606 | -0.43(-0.50%) |
Jun 17, 2021 | 86.51 | 87.08 | 86.22 | 86.51 | 7,855,577 | +0.07(+0.08%) |
Jun 16, 2021 | 87.26 | 87.33 | 86.08 | 86.44 | 8,600,531 | -0.47(-0.54%) |
Jun 15, 2021 | 86.86 | 87.26 | 86.55 | 86.90 | 4,916,408 | -0.03(-0.04%) |
Jun 14, 2021 | 85.81 | 87.04 | 85.45 | 86.94 | 10,761,492 | +1.44(+1.68%) |
Jun 11, 2021 | 84.86 | 85.52 | 84.61 | 85.50 | 6,393,336 | +1.12(+1.32%) |
Jun 10, 2021 | 83.75 | 84.43 | 83.75 | 84.39 | 3,544,080 | +0.69(+0.83%) |
Jun 09, 2021 | 83.40 | 84.18 | 83.25 | 83.69 | 2,953,490 | +0.30(+0.36%) |
Jun 08, 2021 | 85.38 | 85.60 | 83.23 | 83.39 | 6,306,316 | -1.87(-2.19%) |
Jun 07, 2021 | 84.85 | 85.36 | 84.60 | 85.26 | 5,052,403 | +0.57(+0.67%) |
Jun 04, 2021 | 84.78 | 84.89 | 84.32 | 84.69 | 5,169,147 | +0.46(+0.54%) |
Jun 03, 2021 | 83.28 | 84.35 | 83.12 | 84.23 | 3,892,608 | +0.48(+0.58%) |
Jun 02, 2021 | 84.09 | 84.23 | 83.40 | 83.75 | 5,055,123 | +0.03(+0.03%) |
Jun 01, 2021 | 83.92 | 84.42 | 83.51 | 83.72 | 3,141,071 | +0.30(+0.36%) |
May 28, 2021 | 83.48 | 84.09 | 83.37 | 83.42 | 4,331,065 | -0.22(-0.26%) |
May 27, 2021 | 84.32 | 84.59 | 83.31 | 83.63 | 3,864,130 | -0.55(-0.65%) |
May 26, 2021 | 84.28 | 84.52 | 83.78 | 84.18 | 3,223,654 | -0.18(-0.22%) |
May 25, 2021 | 84.81 | 85.04 | 83.65 | 84.36 | 3,897,482 | -0.55(-0.65%) |
May 24, 2021 | 84.57 | 85.20 | 84.14 | 84.91 | 3,518,816 | +0.64(+0.76%) |
May 21, 2021 | 84.47 | 84.77 | 83.65 | 84.27 | 4,033,256 | +0.00(+0.00%) |
May 20, 2021 | 83.23 | 84.59 | 83.14 | 84.27 | 2,985,029 | +0.96(+1.15%) |
May 19, 2021 | 84.22 | 84.22 | 82.91 | 83.31 | 6,172,020 | -1.19(-1.41%) |
May 18, 2021 | 84.35 | 84.71 | 83.98 | 84.51 | 3,752,269 | +0.12(+0.14%) |
May 17, 2021 | 84.35 | 85.01 | 84.35 | 84.39 | 2,602,678 | -0.13(-0.15%) |
May 14, 2021 | 84.73 | 85.26 | 84.46 | 84.52 | 2,745,673 | +0.13(+0.15%) |
May 13, 2021 | 82.99 | 84.76 | 82.90 | 84.39 | 4,729,474 | +1.17(+1.40%) |
May 12, 2021 | 84.40 | 84.63 | 83.12 | 83.22 | 4,423,980 | -0.94(-1.12%) |
May 11, 2021 | 85.07 | 85.17 | 83.54 | 84.16 | 4,097,251 | -0.67(-0.79%) |
May 10, 2021 | 84.46 | 85.31 | 84.41 | 84.83 | 5,162,342 | +0.56(+0.67%) |
May 07, 2021 | 83.59 | 84.44 | 83.37 | 84.27 | 3,142,674 | +0.51(+0.61%) |
May 06, 2021 | 83.04 | 83.89 | 82.76 | 83.76 | 7,168,355 | +1.19(+1.45%) |
May 05, 2021 | 82.02 | 82.65 | 81.83 | 82.56 | 4,660,617 | +0.46(+0.56%) |
May 04, 2021 | 82.90 | 83.25 | 81.83 | 82.10 | 6,172,681 | -0.81(-0.98%) |