Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.27 | 85.13 | 82.56 | 83.66 | 93,644 | +0.70(+0.84%) |
Jul 29, 2021 | 82.80 | 84.13 | 82.23 | 82.96 | 78,725 | +1.42(+1.75%) |
Jul 28, 2021 | 83.02 | 83.25 | 80.97 | 81.54 | 83,230 | -1.47(-1.77%) |
Jul 27, 2021 | 83.32 | 85.65 | 81.89 | 83.01 | 172,732 | +3.86(+4.87%) |
Jul 26, 2021 | 80.15 | 80.46 | 78.66 | 79.16 | 91,313 | +0.05(+0.06%) |
Jul 23, 2021 | 78.97 | 80.13 | 77.86 | 79.11 | 47,439 | +0.47(+0.59%) |
Jul 22, 2021 | 80.24 | 80.49 | 78.28 | 78.64 | 55,717 | -2.08(-2.58%) |
Jul 21, 2021 | 80.22 | 81.63 | 80.15 | 80.73 | 89,656 | +1.48(+1.87%) |
Jul 20, 2021 | 76.88 | 80.69 | 76.03 | 79.24 | 159,443 | +2.75(+3.60%) |
Jul 19, 2021 | 77.63 | 78.05 | 75.80 | 76.49 | 155,835 | -2.96(-3.73%) |
Jul 16, 2021 | 81.57 | 81.57 | 79.41 | 79.46 | 90,557 | -1.15(-1.43%) |
Jul 15, 2021 | 81.23 | 81.99 | 80.14 | 80.61 | 96,287 | -0.89(-1.09%) |
Jul 14, 2021 | 83.53 | 83.81 | 81.20 | 81.50 | 98,053 | -1.35(-1.63%) |
Jul 13, 2021 | 84.57 | 85.74 | 82.79 | 82.85 | 144,347 | -2.31(-2.71%) |
Jul 12, 2021 | 84.56 | 85.30 | 84.10 | 85.15 | 65,663 | -0.65(-0.76%) |
Jul 09, 2021 | 85.26 | 86.30 | 83.58 | 85.80 | 55,513 | +1.85(+2.20%) |
Jul 08, 2021 | 83.36 | 85.30 | 82.96 | 83.95 | 72,766 | -1.40(-1.65%) |
Jul 07, 2021 | 83.86 | 85.65 | 83.37 | 85.36 | 85,580 | +0.96(+1.14%) |
Jul 06, 2021 | 86.09 | 86.10 | 82.57 | 84.40 | 94,784 | -1.64(-1.90%) |
Jul 02, 2021 | 86.41 | 86.97 | 85.49 | 86.04 | 102,598 | -0.08(-0.09%) |
Jul 01, 2021 | 87.32 | 87.32 | 85.98 | 86.11 | 79,668 | -0.37(-0.43%) |
Jun 30, 2021 | 86.34 | 88.09 | 86.34 | 86.48 | 134,746 | +0.36(+0.42%) |
Jun 29, 2021 | 87.18 | 87.50 | 86.12 | 86.12 | 63,738 | -0.92(-1.06%) |
Jun 28, 2021 | 88.84 | 89.13 | 86.40 | 87.04 | 98,047 | -2.34(-2.61%) |
Jun 25, 2021 | 89.57 | 90.52 | 88.17 | 89.38 | 882,520 | -0.01(-0.01%) |
Jun 24, 2021 | 87.73 | 89.71 | 86.75 | 89.39 | 88,666 | +2.44(+2.81%) |
Jun 23, 2021 | 87.43 | 88.08 | 86.52 | 86.95 | 90,182 | -0.35(-0.40%) |
Jun 22, 2021 | 86.92 | 87.60 | 85.77 | 87.30 | 60,447 | -0.06(-0.07%) |
Jun 21, 2021 | 86.01 | 87.41 | 85.85 | 87.35 | 95,516 | +2.42(+2.85%) |
Jun 18, 2021 | 83.67 | 84.94 | 83.67 | 84.93 | 235,290 | -0.19(-0.23%) |
Jun 17, 2021 | 86.76 | 86.76 | 83.85 | 85.13 | 112,293 | -1.66(-1.91%) |
Jun 16, 2021 | 86.32 | 86.98 | 85.60 | 86.78 | 81,805 | +0.24(+0.28%) |
Jun 15, 2021 | 85.68 | 86.69 | 84.77 | 86.54 | 86,130 | +1.03(+1.20%) |
Jun 14, 2021 | 86.06 | 86.06 | 85.08 | 85.51 | 98,636 | -0.47(-0.55%) |
Jun 11, 2021 | 85.62 | 86.24 | 85.62 | 85.99 | 61,882 | +0.82(+0.97%) |
Jun 10, 2021 | 85.77 | 85.77 | 84.50 | 85.16 | 93,368 | +0.32(+0.38%) |
Jun 09, 2021 | 86.23 | 86.33 | 84.71 | 84.84 | 78,563 | -1.25(-1.45%) |
Jun 08, 2021 | 84.92 | 86.13 | 84.47 | 86.09 | 85,787 | +0.98(+1.15%) |
Jun 07, 2021 | 85.15 | 85.34 | 84.25 | 85.12 | 108,294 | +0.06(+0.07%) |
Jun 04, 2021 | 85.51 | 85.51 | 84.40 | 85.06 | 64,389 | -0.09(-0.10%) |
Jun 03, 2021 | 84.35 | 85.19 | 83.39 | 85.14 | 68,920 | +0.35(+0.41%) |
Jun 02, 2021 | 86.32 | 86.32 | 84.26 | 84.80 | 101,347 | -1.45(-1.68%) |
Jun 01, 2021 | 87.19 | 87.85 | 85.88 | 86.25 | 127,193 | -0.13(-0.15%) |
May 28, 2021 | 85.56 | 86.54 | 84.15 | 86.37 | 117,106 | +1.31(+1.55%) |
May 27, 2021 | 84.10 | 85.63 | 83.09 | 85.06 | 91,094 | +2.26(+2.73%) |
May 26, 2021 | 80.74 | 83.17 | 80.04 | 82.80 | 128,471 | +2.83(+3.54%) |
May 25, 2021 | 81.12 | 81.96 | 79.76 | 79.96 | 95,083 | -1.14(-1.41%) |
May 24, 2021 | 81.34 | 81.38 | 80.40 | 81.10 | 69,603 | +0.49(+0.61%) |
May 21, 2021 | 80.94 | 80.99 | 79.82 | 80.61 | 91,838 | +0.87(+1.09%) |
May 20, 2021 | 79.71 | 80.04 | 78.49 | 79.74 | 159,603 | -0.25(-0.31%) |
May 19, 2021 | 79.19 | 80.68 | 77.94 | 79.99 | 108,792 | -0.59(-0.73%) |
May 18, 2021 | 82.46 | 83.09 | 80.50 | 80.58 | 81,970 | -2.50(-3.01%) |
May 17, 2021 | 75.21 | 83.70 | 75.21 | 83.09 | 103,424 | -0.34(-0.41%) |
May 14, 2021 | 82.34 | 83.63 | 81.83 | 83.42 | 92,557 | +1.73(+2.12%) |
May 13, 2021 | 79.08 | 82.43 | 79.08 | 81.69 | 99,824 | +2.62(+3.31%) |
May 12, 2021 | 83.14 | 83.58 | 78.76 | 79.07 | 156,472 | -2.89(-3.53%) |
May 11, 2021 | 84.03 | 84.57 | 81.85 | 81.96 | 136,396 | -3.00(-3.53%) |
May 10, 2021 | 87.40 | 87.40 | 84.96 | 84.96 | 112,565 | -1.96(-2.26%) |
May 07, 2021 | 86.90 | 87.74 | 86.77 | 86.92 | 112,611 | -0.48(-0.55%) |
May 06, 2021 | 87.35 | 87.57 | 86.03 | 87.41 | 104,831 | +0.34(+0.39%) |
May 05, 2021 | 87.52 | 88.07 | 86.46 | 87.07 | 115,668 | -0.24(-0.28%) |
May 04, 2021 | 87.71 | 88.91 | 86.16 | 87.31 | 70,805 | -0.97(-1.09%) |