Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.20 | 82.91 | 81.72 | 82.18 | 19,735 | -0.53(-0.64%) |
Jul 29, 2021 | 82.37 | 83.16 | 82.37 | 82.71 | 14,684 | +0.51(+0.62%) |
Jul 28, 2021 | 82.24 | 82.66 | 80.86 | 82.20 | 18,685 | +0.61(+0.75%) |
Jul 27, 2021 | 81.63 | 82.50 | 81.42 | 81.59 | 15,280 | -0.70(-0.85%) |
Jul 26, 2021 | 82.20 | 83.17 | 82.10 | 82.29 | 15,479 | +0.30(+0.36%) |
Jul 23, 2021 | 81.83 | 81.99 | 81.14 | 81.99 | 16,196 | +1.11(+1.37%) |
Jul 22, 2021 | 81.02 | 81.19 | 80.03 | 80.88 | 28,492 | -0.62(-0.76%) |
Jul 21, 2021 | 80.77 | 81.91 | 80.77 | 81.50 | 26,866 | +1.40(+1.75%) |
Jul 20, 2021 | 77.89 | 81.75 | 77.88 | 80.10 | 38,916 | +2.60(+3.35%) |
Jul 19, 2021 | 77.44 | 78.92 | 76.20 | 77.51 | 25,806 | -1.36(-1.73%) |
Jul 16, 2021 | 79.36 | 80.02 | 78.53 | 78.87 | 18,705 | -0.02(-0.02%) |
Jul 15, 2021 | 79.55 | 80.33 | 78.11 | 78.89 | 17,582 | -1.14(-1.43%) |
Jul 14, 2021 | 80.74 | 80.93 | 79.54 | 80.03 | 16,951 | -0.61(-0.76%) |
Jul 13, 2021 | 81.79 | 82.54 | 80.39 | 80.64 | 31,060 | -1.51(-1.84%) |
Jul 12, 2021 | 80.14 | 82.16 | 80.14 | 82.16 | 24,231 | +1.59(+1.98%) |
Jul 09, 2021 | 79.59 | 81.77 | 79.39 | 80.56 | 20,182 | +1.66(+2.10%) |
Jul 08, 2021 | 78.82 | 80.00 | 77.90 | 78.91 | 22,799 | -1.28(-1.60%) |
Jul 07, 2021 | 80.32 | 81.26 | 79.16 | 80.19 | 24,478 | -0.11(-0.14%) |
Jul 06, 2021 | 81.61 | 82.08 | 78.88 | 80.31 | 25,631 | -1.61(-1.97%) |
Jul 02, 2021 | 83.56 | 83.56 | 81.39 | 81.92 | 27,998 | -1.08(-1.31%) |
Jul 01, 2021 | 82.06 | 83.73 | 82.04 | 83.00 | 38,550 | +0.94(+1.14%) |
Jun 30, 2021 | 83.10 | 84.07 | 81.91 | 82.06 | 38,712 | -1.04(-1.25%) |
Jun 29, 2021 | 83.71 | 84.53 | 82.73 | 83.10 | 37,182 | -0.64(-0.77%) |
Jun 28, 2021 | 85.69 | 85.78 | 82.01 | 83.74 | 55,787 | -1.80(-2.11%) |
Jun 25, 2021 | 84.60 | 86.84 | 84.53 | 85.54 | 170,480 | +0.93(+1.10%) |
Jun 24, 2021 | 82.48 | 84.67 | 82.44 | 84.61 | 52,200 | +2.11(+2.56%) |
Jun 23, 2021 | 81.60 | 83.95 | 81.60 | 82.50 | 48,417 | +0.92(+1.13%) |
Jun 22, 2021 | 83.80 | 84.59 | 80.96 | 81.58 | 169,023 | -2.43(-2.89%) |
Jun 21, 2021 | 83.10 | 84.58 | 81.42 | 84.01 | 44,602 | +1.14(+1.38%) |
Jun 18, 2021 | 82.40 | 83.42 | 81.02 | 82.87 | 69,286 | -0.41(-0.49%) |
Jun 17, 2021 | 82.64 | 83.47 | 81.51 | 83.28 | 41,496 | +0.64(+0.78%) |
Jun 16, 2021 | 80.87 | 82.88 | 78.62 | 82.64 | 59,552 | +1.77(+2.19%) |
Jun 15, 2021 | 79.66 | 81.65 | 79.58 | 80.86 | 23,685 | +1.16(+1.46%) |
Jun 14, 2021 | 80.43 | 81.82 | 79.24 | 79.70 | 25,354 | -0.78(-0.96%) |
Jun 11, 2021 | 81.11 | 81.11 | 79.13 | 80.48 | 22,518 | -0.05(-0.06%) |
Jun 10, 2021 | 81.86 | 81.99 | 80.36 | 80.53 | 30,814 | -1.27(-1.55%) |
Jun 09, 2021 | 82.17 | 83.30 | 81.30 | 81.79 | 14,812 | -0.10(-0.12%) |
Jun 08, 2021 | 81.33 | 82.16 | 81.24 | 81.89 | 13,867 | +0.76(+0.93%) |
Jun 07, 2021 | 81.35 | 81.66 | 80.47 | 81.13 | 30,277 | +0.27(+0.33%) |
Jun 04, 2021 | 81.24 | 81.79 | 80.49 | 80.86 | 32,406 | +0.11(+0.13%) |
Jun 03, 2021 | 78.57 | 81.61 | 78.48 | 80.76 | 45,859 | +1.76(+2.23%) |
Jun 02, 2021 | 79.94 | 79.94 | 78.23 | 78.99 | 41,231 | -0.22(-0.28%) |
Jun 01, 2021 | 78.90 | 79.88 | 78.20 | 79.21 | 64,781 | +0.74(+0.94%) |
May 28, 2021 | 79.31 | 79.57 | 77.25 | 78.47 | 33,764 | -0.63(-0.80%) |
May 27, 2021 | 78.98 | 79.51 | 78.45 | 79.11 | 35,238 | +0.58(+0.73%) |
May 26, 2021 | 79.17 | 79.29 | 76.91 | 78.53 | 55,774 | -0.10(-0.12%) |
May 25, 2021 | 80.79 | 82.22 | 78.52 | 78.63 | 55,844 | -1.48(-1.84%) |
May 24, 2021 | 78.62 | 80.40 | 77.97 | 80.10 | 67,679 | +1.27(+1.61%) |
May 21, 2021 | 77.63 | 79.35 | 77.63 | 78.84 | 34,194 | +2.15(+2.80%) |
May 20, 2021 | 76.45 | 77.31 | 73.97 | 76.69 | 32,980 | +0.00(+0.00%) |
May 19, 2021 | 75.32 | 76.88 | 72.59 | 76.69 | 51,645 | +0.11(+0.14%) |
May 18, 2021 | 79.30 | 79.30 | 76.58 | 76.58 | 18,350 | -1.54(-1.97%) |
May 17, 2021 | 78.30 | 79.18 | 77.66 | 78.12 | 19,901 | -0.44(-0.56%) |
May 14, 2021 | 78.36 | 79.14 | 77.08 | 78.56 | 27,641 | +0.42(+0.54%) |
May 13, 2021 | 77.98 | 79.87 | 77.43 | 78.14 | 36,541 | +0.48(+0.62%) |
May 12, 2021 | 78.74 | 80.28 | 77.58 | 77.66 | 60,709 | -1.18(-1.49%) |
May 11, 2021 | 78.27 | 79.41 | 74.96 | 78.84 | 37,566 | +0.00(+0.00%) |
May 10, 2021 | 82.53 | 83.31 | 78.49 | 78.84 | 59,181 | -3.12(-3.80%) |
May 07, 2021 | 80.75 | 82.21 | 78.74 | 81.95 | 20,072 | +1.45(+1.80%) |
May 06, 2021 | 80.26 | 80.83 | 77.54 | 80.50 | 45,463 | +1.19(+1.49%) |
May 05, 2021 | 78.70 | 79.99 | 77.51 | 79.32 | 39,573 | +0.12(+0.16%) |
May 04, 2021 | 77.34 | 80.99 | 76.53 | 79.19 | 58,727 | +0.83(+1.06%) |