Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.60 | 82.18 | 81.60 | 81.84 | 381,501 | -0.41(-0.50%) |
Jul 29, 2021 | 81.98 | 82.48 | 81.98 | 82.25 | 136,815 | +0.33(+0.40%) |
Jul 28, 2021 | 81.81 | 82.14 | 81.61 | 81.92 | 184,072 | +0.11(+0.13%) |
Jul 27, 2021 | 82.02 | 82.32 | 81.16 | 81.81 | 165,563 | -0.51(-0.62%) |
Jul 26, 2021 | 82.24 | 82.32 | 82.08 | 82.32 | 210,550 | +0.04(+0.05%) |
Jul 23, 2021 | 81.63 | 82.29 | 81.63 | 82.28 | 212,922 | +0.90(+1.11%) |
Jul 22, 2021 | 81.11 | 81.41 | 81.02 | 81.38 | 106,267 | +0.18(+0.22%) |
Jul 21, 2021 | 80.63 | 81.20 | 80.63 | 81.20 | 211,282 | +0.63(+0.78%) |
Jul 20, 2021 | 79.50 | 80.80 | 79.32 | 80.57 | 207,319 | +1.21(+1.52%) |
Jul 19, 2021 | 79.52 | 79.52 | 78.78 | 79.36 | 244,412 | -0.98(-1.22%) |
Jul 16, 2021 | 81.12 | 81.34 | 80.25 | 80.34 | 227,845 | -0.54(-0.67%) |
Jul 15, 2021 | 81.02 | 81.09 | 80.44 | 80.88 | 187,686 | -0.32(-0.39%) |
Jul 14, 2021 | 81.47 | 81.65 | 81.00 | 81.20 | 281,067 | -0.01(-0.01%) |
Jul 13, 2021 | 81.51 | 81.67 | 81.14 | 81.21 | 344,845 | -0.33(-0.40%) |
Jul 12, 2021 | 81.39 | 81.56 | 81.21 | 81.54 | 168,979 | +0.25(+0.31%) |
Jul 09, 2021 | 80.70 | 81.33 | 80.64 | 81.29 | 206,379 | +0.89(+1.11%) |
Jul 08, 2021 | 80.08 | 80.53 | 79.67 | 80.40 | 153,443 | -0.71(-0.88%) |
Jul 07, 2021 | 81.09 | 81.25 | 80.57 | 81.11 | 5,980,632 | +0.19(+0.23%) |
Jul 06, 2021 | 81.09 | 81.09 | 80.29 | 80.92 | 366,957 | +0.00(+0.00%) |
Jul 02, 2021 | 80.49 | 80.96 | 80.49 | 80.92 | 268,080 | +0.58(+0.72%) |
Jul 01, 2021 | 79.94 | 80.34 | 79.94 | 80.34 | 199,527 | +0.36(+0.45%) |
Jun 30, 2021 | 79.98 | 80.02 | 79.87 | 79.98 | 143,370 | -0.06(-0.07%) |
Jun 29, 2021 | 80.01 | 80.13 | 79.92 | 80.04 | 339,235 | +0.10(+0.13%) |
Jun 28, 2021 | 79.84 | 79.95 | 79.62 | 79.94 | 217,889 | +0.29(+0.36%) |
Jun 25, 2021 | 79.46 | 79.71 | 79.44 | 79.65 | 209,079 | +0.29(+0.37%) |
Jun 24, 2021 | 79.17 | 79.45 | 79.17 | 79.36 | 162,958 | +0.54(+0.69%) |
Jun 23, 2021 | 79.02 | 79.08 | 78.71 | 78.82 | 370,633 | -0.07(-0.09%) |
Jun 22, 2021 | 78.27 | 79.01 | 78.25 | 78.89 | 202,967 | +0.49(+0.62%) |
Jun 21, 2021 | 77.78 | 78.41 | 77.48 | 78.40 | 160,469 | +0.97(+1.25%) |
Jun 18, 2021 | 77.93 | 77.93 | 77.37 | 77.43 | 178,103 | -1.09(-1.39%) |
Jun 17, 2021 | 78.35 | 78.65 | 77.97 | 78.52 | 239,010 | +0.16(+0.20%) |
Jun 16, 2021 | 78.68 | 78.76 | 77.93 | 78.36 | 340,288 | -0.38(-0.48%) |
Jun 15, 2021 | 79.08 | 79.08 | 78.56 | 78.74 | 178,363 | -0.30(-0.38%) |
Jun 14, 2021 | 78.90 | 79.04 | 78.63 | 79.04 | 241,014 | +0.23(+0.29%) |
Jun 11, 2021 | 78.55 | 78.81 | 78.47 | 78.81 | 168,720 | +0.24(+0.31%) |
Jun 10, 2021 | 78.20 | 78.66 | 78.11 | 78.57 | 333,237 | +0.51(+0.65%) |
Jun 09, 2021 | 78.24 | 78.43 | 78.06 | 78.06 | 144,785 | -0.20(-0.26%) |
Jun 08, 2021 | 78.23 | 78.38 | 77.86 | 78.26 | 302,438 | +0.10(+0.13%) |
Jun 07, 2021 | 78.00 | 78.17 | 77.90 | 78.16 | 179,966 | +0.08(+0.10%) |
Jun 04, 2021 | 77.55 | 78.12 | 77.55 | 78.08 | 275,077 | +0.75(+0.97%) |
Jun 03, 2021 | 77.57 | 77.57 | 76.93 | 77.33 | 230,543 | -0.40(-0.51%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.50 | 77.73 | 255,391 | +0.04(+0.05%) |
Jun 01, 2021 | 78.35 | 78.35 | 77.54 | 77.69 | 281,256 | -0.07(-0.09%) |
May 28, 2021 | 77.84 | 78.05 | 77.74 | 77.76 | 171,017 | +0.10(+0.13%) |
May 27, 2021 | 77.66 | 77.89 | 77.63 | 77.66 | 104,042 | +0.08(+0.10%) |
May 26, 2021 | 77.62 | 77.70 | 77.36 | 77.58 | 464,738 | +0.23(+0.30%) |
May 25, 2021 | 77.63 | 77.80 | 77.26 | 77.35 | 292,879 | -0.17(-0.22%) |
May 24, 2021 | 77.19 | 77.72 | 77.07 | 77.52 | 252,904 | +0.79(+1.03%) |
May 21, 2021 | 77.20 | 77.29 | 76.68 | 76.73 | 223,927 | -0.09(-0.12%) |
May 20, 2021 | 76.21 | 77.01 | 76.10 | 76.82 | 239,498 | +0.92(+1.21%) |
May 19, 2021 | 75.01 | 75.90 | 74.85 | 75.90 | 165,835 | -0.14(-0.18%) |
May 18, 2021 | 76.84 | 76.84 | 76.02 | 76.04 | 388,242 | -0.58(-0.76%) |
May 17, 2021 | 76.76 | 76.80 | 76.18 | 76.62 | 394,200 | -0.27(-0.35%) |
May 14, 2021 | 76.10 | 77.03 | 75.73 | 76.89 | 270,842 | +1.23(+1.63%) |
May 13, 2021 | 75.29 | 76.00 | 75.12 | 75.66 | 542,625 | +0.88(+1.18%) |
May 12, 2021 | 76.23 | 76.32 | 74.62 | 74.78 | 353,844 | -1.74(-2.27%) |
May 11, 2021 | 76.22 | 76.69 | 75.70 | 76.52 | 498,395 | -0.59(-0.77%) |
May 10, 2021 | 78.29 | 78.29 | 77.07 | 77.11 | 312,173 | -1.05(-1.34%) |
May 07, 2021 | 77.87 | 78.30 | 77.68 | 78.16 | 231,036 | +0.61(+0.79%) |
May 06, 2021 | 77.22 | 77.55 | 76.53 | 77.55 | 319,993 | +0.46(+0.60%) |
May 05, 2021 | 77.50 | 77.59 | 76.93 | 77.09 | 231,650 | -0.10(-0.13%) |
May 04, 2021 | 77.54 | 77.54 | 76.41 | 77.19 | 256,938 | -0.64(-0.82%) |