Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.97 | 85.64 | 83.74 | 84.05 | 1,679,917 | -1.41(-1.65%) |
Jul 29, 2021 | 85.02 | 85.75 | 84.85 | 85.45 | 1,147,438 | +1.05(+1.25%) |
Jul 28, 2021 | 84.05 | 84.69 | 83.52 | 84.40 | 1,137,336 | +0.45(+0.53%) |
Jul 27, 2021 | 83.67 | 84.75 | 83.41 | 83.95 | 1,456,365 | -0.30(-0.36%) |
Jul 26, 2021 | 83.44 | 84.27 | 83.16 | 84.26 | 789,720 | +0.78(+0.94%) |
Jul 23, 2021 | 83.18 | 84.04 | 83.13 | 83.47 | 774,128 | +0.60(+0.72%) |
Jul 22, 2021 | 83.38 | 83.38 | 82.22 | 82.88 | 678,620 | -0.42(-0.51%) |
Jul 21, 2021 | 82.50 | 83.39 | 82.50 | 83.30 | 669,426 | +1.42(+1.73%) |
Jul 20, 2021 | 80.66 | 82.08 | 80.39 | 81.88 | 840,000 | +0.99(+1.22%) |
Jul 19, 2021 | 81.94 | 82.17 | 80.43 | 80.89 | 1,755,905 | -2.69(-3.22%) |
Jul 16, 2021 | 84.97 | 84.97 | 83.57 | 83.58 | 838,231 | -0.93(-1.10%) |
Jul 15, 2021 | 84.74 | 85.00 | 84.21 | 84.51 | 801,522 | -0.62(-0.73%) |
Jul 14, 2021 | 85.98 | 86.31 | 84.95 | 85.13 | 482,803 | -0.20(-0.24%) |
Jul 13, 2021 | 85.71 | 85.99 | 84.87 | 85.34 | 694,169 | -0.62(-0.73%) |
Jul 12, 2021 | 84.79 | 85.99 | 84.48 | 85.96 | 746,836 | +0.59(+0.69%) |
Jul 09, 2021 | 85.13 | 86.01 | 84.51 | 85.37 | 1,083,791 | +1.32(+1.57%) |
Jul 08, 2021 | 84.79 | 84.79 | 83.54 | 84.05 | 931,513 | -1.58(-1.84%) |
Jul 07, 2021 | 85.47 | 86.13 | 85.40 | 85.62 | 622,754 | -0.04(-0.05%) |
Jul 06, 2021 | 86.68 | 86.70 | 85.28 | 85.67 | 564,891 | -1.30(-1.49%) |
Jul 02, 2021 | 87.17 | 87.59 | 86.67 | 86.96 | 382,173 | -0.22(-0.25%) |
Jul 01, 2021 | 86.79 | 87.30 | 86.56 | 87.18 | 231,885 | +0.72(+0.84%) |
Jun 30, 2021 | 85.95 | 86.50 | 85.87 | 86.46 | 625,824 | +0.36(+0.42%) |
Jun 29, 2021 | 86.99 | 87.17 | 86.04 | 86.10 | 864,546 | -0.68(-0.79%) |
Jun 28, 2021 | 87.73 | 87.90 | 86.63 | 86.78 | 815,722 | -1.42(-1.62%) |
Jun 25, 2021 | 87.55 | 88.33 | 87.48 | 88.20 | 564,472 | +0.82(+0.94%) |
Jun 24, 2021 | 88.09 | 88.09 | 87.16 | 87.39 | 1,067,726 | -0.24(-0.27%) |
Jun 23, 2021 | 88.00 | 88.19 | 87.50 | 87.62 | 499,136 | -0.08(-0.09%) |
Jun 22, 2021 | 87.17 | 87.79 | 86.70 | 87.70 | 511,611 | +0.35(+0.41%) |
Jun 21, 2021 | 86.47 | 87.43 | 86.19 | 87.34 | 657,993 | +1.55(+1.81%) |
Jun 18, 2021 | 86.47 | 86.72 | 85.61 | 85.79 | 1,453,560 | -1.44(-1.65%) |
Jun 17, 2021 | 89.09 | 89.30 | 87.09 | 87.23 | 1,345,821 | -1.69(-1.91%) |
Jun 16, 2021 | 88.04 | 89.06 | 88.02 | 88.93 | 938,061 | +0.73(+0.82%) |
Jun 15, 2021 | 87.76 | 88.36 | 87.74 | 88.20 | 542,573 | +0.24(+0.28%) |
Jun 14, 2021 | 88.05 | 88.25 | 87.70 | 87.96 | 571,111 | -0.06(-0.07%) |
Jun 11, 2021 | 88.46 | 88.62 | 87.90 | 88.02 | 498,019 | -0.46(-0.51%) |
Jun 10, 2021 | 89.12 | 89.66 | 88.46 | 88.47 | 717,850 | +0.03(+0.03%) |
Jun 09, 2021 | 89.36 | 89.42 | 88.42 | 88.45 | 728,632 | -0.72(-0.80%) |
Jun 08, 2021 | 89.36 | 89.66 | 89.13 | 89.16 | 654,602 | -0.54(-0.60%) |
Jun 07, 2021 | 89.66 | 89.96 | 89.36 | 89.70 | 867,244 | +0.31(+0.35%) |
Jun 04, 2021 | 89.80 | 90.10 | 88.94 | 89.39 | 574,615 | -0.15(-0.17%) |
Jun 03, 2021 | 89.00 | 89.70 | 89.00 | 89.54 | 1,365,307 | +0.24(+0.27%) |
Jun 02, 2021 | 89.84 | 90.06 | 89.17 | 89.30 | 704,237 | -0.13(-0.14%) |
Jun 01, 2021 | 89.03 | 89.59 | 88.79 | 89.43 | 1,779,042 | +0.89(+1.01%) |
May 28, 2021 | 88.02 | 88.97 | 87.51 | 88.53 | 1,517,861 | +0.59(+0.67%) |
May 27, 2021 | 87.98 | 88.73 | 87.59 | 87.94 | 1,131,747 | +0.75(+0.86%) |
May 26, 2021 | 86.42 | 87.33 | 85.30 | 87.19 | 1,134,997 | +0.78(+0.91%) |
May 25, 2021 | 86.96 | 87.65 | 86.28 | 86.41 | 1,247,252 | -0.12(-0.14%) |
May 24, 2021 | 86.83 | 86.94 | 86.13 | 86.53 | 392,450 | -0.08(-0.10%) |
May 21, 2021 | 86.39 | 87.18 | 86.02 | 86.61 | 941,310 | +0.51(+0.60%) |
May 20, 2021 | 85.14 | 86.29 | 84.95 | 86.10 | 1,008,759 | +1.23(+1.45%) |
May 19, 2021 | 84.74 | 85.40 | 84.17 | 84.86 | 1,330,825 | -0.56(-0.66%) |
May 18, 2021 | 85.26 | 85.88 | 84.99 | 85.43 | 990,424 | +0.53(+0.63%) |
May 17, 2021 | 83.65 | 84.99 | 83.65 | 84.90 | 1,428,481 | +0.95(+1.13%) |
May 14, 2021 | 83.28 | 84.11 | 83.27 | 83.95 | 692,867 | +1.16(+1.41%) |
May 13, 2021 | 80.83 | 82.95 | 80.81 | 82.78 | 1,309,169 | +1.85(+2.28%) |
May 12, 2021 | 81.80 | 82.21 | 80.89 | 80.94 | 927,290 | -0.67(-0.82%) |
May 11, 2021 | 81.54 | 82.24 | 81.08 | 81.60 | 1,728,826 | -0.56(-0.69%) |
May 10, 2021 | 82.40 | 82.85 | 82.15 | 82.17 | 690,526 | +0.32(+0.39%) |
May 07, 2021 | 80.80 | 81.91 | 80.72 | 81.85 | 812,186 | +0.54(+0.66%) |
May 06, 2021 | 80.34 | 81.33 | 80.14 | 81.31 | 1,115,381 | +1.42(+1.78%) |
May 05, 2021 | 79.63 | 79.98 | 79.17 | 79.88 | 1,583,306 | +0.70(+0.88%) |
May 04, 2021 | 79.24 | 79.42 | 78.56 | 79.18 | 948,138 | -0.33(-0.41%) |