Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.77 | 91.23 | 89.15 | 89.38 | 1,805,221 | -0.33(-0.37%) |
Jul 29, 2021 | 89.73 | 89.95 | 88.70 | 89.71 | 1,087,061 | +0.54(+0.61%) |
Jul 28, 2021 | 90.53 | 91.68 | 89.05 | 89.17 | 1,610,289 | -1.33(-1.47%) |
Jul 27, 2021 | 91.79 | 92.36 | 89.58 | 90.50 | 1,675,801 | -2.10(-2.27%) |
Jul 26, 2021 | 87.58 | 93.64 | 86.49 | 92.60 | 4,335,269 | +10.10(+12.24%) |
Jul 23, 2021 | 83.63 | 83.63 | 81.85 | 82.50 | 1,238,093 | -0.74(-0.89%) |
Jul 22, 2021 | 84.10 | 84.10 | 82.90 | 83.24 | 441,182 | -0.87(-1.04%) |
Jul 21, 2021 | 84.25 | 85.07 | 83.78 | 84.12 | 472,542 | +0.20(+0.23%) |
Jul 20, 2021 | 82.28 | 84.27 | 82.05 | 83.92 | 732,530 | +1.96(+2.40%) |
Jul 19, 2021 | 83.06 | 83.43 | 81.09 | 81.96 | 892,515 | -2.00(-2.38%) |
Jul 16, 2021 | 84.43 | 84.68 | 83.57 | 83.95 | 759,572 | -0.68(-0.80%) |
Jul 15, 2021 | 87.25 | 87.36 | 84.37 | 84.63 | 1,127,083 | -2.67(-3.06%) |
Jul 14, 2021 | 87.18 | 87.87 | 86.87 | 87.30 | 699,816 | +0.20(+0.23%) |
Jul 13, 2021 | 87.63 | 87.78 | 86.84 | 87.11 | 538,176 | -0.52(-0.59%) |
Jul 12, 2021 | 87.12 | 87.72 | 86.79 | 87.62 | 382,889 | +0.15(+0.17%) |
Jul 09, 2021 | 87.16 | 87.71 | 86.79 | 87.47 | 482,752 | +0.97(+1.12%) |
Jul 08, 2021 | 85.87 | 86.80 | 85.16 | 86.50 | 662,091 | -0.04(-0.04%) |
Jul 07, 2021 | 85.48 | 86.70 | 85.29 | 86.53 | 558,449 | +1.17(+1.37%) |
Jul 06, 2021 | 86.12 | 86.32 | 84.43 | 85.37 | 557,889 | -0.92(-1.07%) |
Jul 02, 2021 | 85.39 | 86.45 | 85.29 | 86.28 | 769,101 | +1.17(+1.37%) |
Jul 01, 2021 | 84.72 | 85.51 | 84.68 | 85.12 | 636,927 | +0.73(+0.87%) |
Jun 30, 2021 | 84.11 | 84.45 | 83.62 | 84.38 | 926,139 | +0.46(+0.55%) |
Jun 29, 2021 | 83.89 | 84.47 | 83.50 | 83.92 | 1,014,806 | +0.35(+0.42%) |
Jun 28, 2021 | 83.92 | 84.43 | 83.36 | 83.57 | 913,116 | +0.06(+0.07%) |
Jun 25, 2021 | 83.32 | 83.65 | 82.85 | 83.51 | 771,220 | +0.32(+0.39%) |
Jun 24, 2021 | 82.97 | 83.72 | 82.92 | 83.19 | 637,113 | +0.42(+0.51%) |
Jun 23, 2021 | 83.02 | 83.34 | 82.59 | 82.77 | 752,374 | -0.14(-0.17%) |
Jun 22, 2021 | 82.23 | 83.19 | 81.29 | 82.91 | 667,480 | +0.63(+0.77%) |
Jun 21, 2021 | 81.47 | 82.81 | 81.06 | 82.28 | 758,421 | +1.01(+1.24%) |
Jun 18, 2021 | 81.46 | 82.13 | 80.84 | 81.27 | 1,261,687 | -0.72(-0.88%) |
Jun 17, 2021 | 83.91 | 84.04 | 81.07 | 81.99 | 1,034,254 | -1.93(-2.30%) |
Jun 16, 2021 | 84.87 | 84.87 | 83.58 | 83.92 | 719,215 | -1.00(-1.18%) |
Jun 15, 2021 | 85.15 | 85.20 | 84.30 | 84.92 | 642,513 | -0.34(-0.40%) |
Jun 14, 2021 | 86.80 | 87.16 | 84.76 | 85.26 | 814,972 | -1.76(-2.02%) |
Jun 11, 2021 | 85.97 | 87.16 | 85.76 | 87.02 | 721,534 | +1.12(+1.30%) |
Jun 10, 2021 | 85.37 | 86.14 | 85.00 | 85.90 | 480,525 | +0.73(+0.86%) |
Jun 09, 2021 | 86.37 | 86.42 | 85.11 | 85.17 | 355,504 | -0.87(-1.01%) |
Jun 08, 2021 | 84.95 | 86.42 | 84.29 | 86.03 | 480,824 | +1.45(+1.71%) |
Jun 07, 2021 | 85.37 | 85.39 | 84.34 | 84.59 | 447,126 | -0.44(-0.51%) |
Jun 04, 2021 | 85.38 | 85.55 | 84.04 | 85.03 | 615,150 | -0.29(-0.35%) |
Jun 03, 2021 | 85.25 | 85.48 | 84.05 | 85.32 | 860,908 | +0.10(+0.12%) |
Jun 02, 2021 | 86.06 | 86.28 | 84.76 | 85.22 | 748,757 | -0.74(-0.86%) |
Jun 01, 2021 | 86.15 | 86.38 | 85.35 | 85.96 | 586,197 | +0.29(+0.33%) |
May 28, 2021 | 86.09 | 86.09 | 84.99 | 85.68 | 476,141 | +0.04(+0.05%) |
May 27, 2021 | 84.79 | 85.87 | 84.60 | 85.63 | 1,299,906 | +0.97(+1.15%) |
May 26, 2021 | 84.19 | 84.81 | 83.95 | 84.66 | 484,986 | +0.71(+0.84%) |
May 25, 2021 | 84.30 | 84.70 | 83.82 | 83.95 | 548,252 | -0.07(-0.08%) |
May 24, 2021 | 84.32 | 84.32 | 83.62 | 84.03 | 490,033 | +0.05(+0.06%) |
May 21, 2021 | 84.51 | 84.97 | 83.87 | 83.97 | 672,980 | -0.66(-0.78%) |
May 20, 2021 | 83.51 | 84.81 | 83.20 | 84.63 | 636,459 | +0.86(+1.02%) |
May 19, 2021 | 84.23 | 84.52 | 82.80 | 83.78 | 835,182 | -1.02(-1.20%) |
May 18, 2021 | 85.72 | 86.13 | 84.74 | 84.79 | 718,861 | -0.98(-1.14%) |
May 17, 2021 | 86.03 | 86.09 | 84.70 | 85.78 | 794,594 | -0.20(-0.23%) |
May 14, 2021 | 85.76 | 86.65 | 85.19 | 85.97 | 816,090 | -0.01(-0.01%) |
May 13, 2021 | 84.77 | 86.69 | 84.77 | 85.98 | 616,572 | +1.38(+1.64%) |
May 12, 2021 | 87.64 | 88.12 | 84.44 | 84.60 | 790,640 | -3.08(-3.51%) |
May 11, 2021 | 88.74 | 89.30 | 87.34 | 87.68 | 764,885 | -1.05(-1.19%) |
May 10, 2021 | 89.06 | 90.26 | 88.44 | 88.73 | 784,115 | +0.21(+0.24%) |
May 07, 2021 | 89.05 | 89.65 | 88.48 | 88.52 | 653,513 | -0.25(-0.28%) |
May 06, 2021 | 89.09 | 89.38 | 88.12 | 88.77 | 713,510 | +0.04(+0.05%) |
May 05, 2021 | 87.59 | 89.05 | 87.53 | 88.72 | 598,573 | +1.05(+1.20%) |
May 04, 2021 | 88.78 | 88.87 | 87.33 | 87.67 | 749,828 | -1.04(-1.17%) |