Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.42 | 86.91 | 82.34 | 82.80 | 441,632 | -3.24(-3.77%) |
Jul 29, 2021 | 85.57 | 88.46 | 84.28 | 86.04 | 846,534 | +1.22(+1.44%) |
Jul 28, 2021 | 80.32 | 84.92 | 80.16 | 84.82 | 916,231 | +4.68(+5.84%) |
Jul 27, 2021 | 81.77 | 82.75 | 77.09 | 80.14 | 965,561 | -2.87(-3.46%) |
Jul 26, 2021 | 86.01 | 86.93 | 81.40 | 83.01 | 555,739 | -3.18(-3.69%) |
Jul 23, 2021 | 85.67 | 86.85 | 83.25 | 86.19 | 691,373 | +0.23(+0.27%) |
Jul 22, 2021 | 86.00 | 87.18 | 84.76 | 85.96 | 1,054,956 | +0.14(+0.16%) |
Jul 21, 2021 | 84.46 | 86.00 | 81.36 | 85.82 | 514,608 | +1.77(+2.11%) |
Jul 20, 2021 | 81.49 | 84.47 | 80.03 | 84.05 | 756,808 | +3.48(+4.32%) |
Jul 19, 2021 | 76.63 | 81.20 | 76.04 | 80.57 | 914,620 | +2.03(+2.58%) |
Jul 16, 2021 | 78.19 | 79.79 | 76.04 | 78.54 | 553,098 | +1.84(+2.40%) |
Jul 15, 2021 | 76.37 | 78.34 | 73.84 | 76.70 | 1,010,368 | -0.49(-0.63%) |
Jul 14, 2021 | 81.91 | 82.00 | 76.82 | 77.19 | 938,685 | -4.22(-5.18%) |
Jul 13, 2021 | 85.95 | 86.02 | 81.21 | 81.41 | 638,749 | -4.51(-5.25%) |
Jul 12, 2021 | 90.63 | 91.35 | 85.35 | 85.92 | 653,113 | -4.53(-5.01%) |
Jul 09, 2021 | 87.80 | 91.54 | 85.19 | 90.45 | 586,474 | +3.24(+3.72%) |
Jul 08, 2021 | 83.75 | 88.28 | 82.28 | 87.21 | 917,526 | +0.90(+1.04%) |
Jul 07, 2021 | 87.52 | 88.60 | 83.03 | 86.31 | 1,451,373 | -1.08(-1.24%) |
Jul 06, 2021 | 92.82 | 93.50 | 86.96 | 87.39 | 939,274 | -5.41(-5.83%) |
Jul 02, 2021 | 94.38 | 94.95 | 90.79 | 92.80 | 837,237 | -1.49(-1.58%) |
Jul 01, 2021 | 84.76 | 95.38 | 84.27 | 94.29 | 1,296,408 | +7.50(+8.64%) |
Jun 30, 2021 | 88.50 | 90.65 | 85.80 | 86.79 | 1,183,490 | -2.37(-2.66%) |
Jun 29, 2021 | 89.24 | 91.39 | 87.29 | 89.16 | 851,346 | +0.04(+0.04%) |
Jun 28, 2021 | 87.48 | 90.80 | 87.23 | 89.12 | 949,571 | +4.57(+5.41%) |
Jun 25, 2021 | 84.89 | 85.72 | 82.67 | 84.55 | 811,554 | -0.29(-0.34%) |
Jun 24, 2021 | 84.20 | 88.42 | 84.00 | 84.84 | 622,693 | +1.31(+1.57%) |
Jun 23, 2021 | 81.79 | 84.00 | 81.62 | 83.53 | 571,410 | +2.11(+2.59%) |
Jun 22, 2021 | 82.08 | 82.11 | 79.72 | 81.42 | 616,074 | -0.48(-0.59%) |
Jun 21, 2021 | 80.01 | 82.17 | 78.48 | 81.90 | 977,306 | +1.67(+2.08%) |
Jun 18, 2021 | 84.15 | 84.81 | 79.21 | 80.23 | 1,516,015 | -3.98(-4.73%) |
Jun 17, 2021 | 82.28 | 86.17 | 81.73 | 84.21 | 1,464,604 | +1.56(+1.89%) |
Jun 16, 2021 | 86.46 | 87.76 | 79.01 | 82.65 | 1,149,132 | -4.14(-4.77%) |
Jun 15, 2021 | 89.99 | 90.62 | 85.26 | 86.79 | 1,098,988 | -3.18(-3.53%) |
Jun 14, 2021 | 89.89 | 90.99 | 88.07 | 89.97 | 915,737 | +0.22(+0.25%) |
Jun 11, 2021 | 88.05 | 90.99 | 86.47 | 89.75 | 1,070,423 | +1.33(+1.50%) |
Jun 10, 2021 | 82.52 | 88.95 | 80.00 | 88.42 | 1,850,828 | +5.55(+6.70%) |
Jun 09, 2021 | 79.95 | 84.65 | 79.89 | 82.87 | 1,335,859 | +3.64(+4.59%) |
Jun 08, 2021 | 77.78 | 79.73 | 76.49 | 79.23 | 1,044,958 | +2.23(+2.90%) |
Jun 07, 2021 | 75.68 | 78.02 | 73.16 | 77.00 | 1,368,857 | +4.21(+5.78%) |
Jun 04, 2021 | 68.28 | 74.98 | 68.05 | 72.79 | 1,512,598 | +5.54(+8.24%) |
Jun 03, 2021 | 68.13 | 69.01 | 65.13 | 67.25 | 925,402 | -1.69(-2.45%) |
Jun 02, 2021 | 72.09 | 72.79 | 66.76 | 68.94 | 1,519,555 | -3.52(-4.86%) |
Jun 01, 2021 | 76.86 | 77.00 | 71.85 | 72.46 | 928,267 | -4.14(-5.40%) |
May 28, 2021 | 76.42 | 79.25 | 76.11 | 76.60 | 682,332 | +0.35(+0.46%) |
May 27, 2021 | 77.24 | 77.24 | 74.50 | 76.25 | 652,312 | -0.22(-0.29%) |
May 26, 2021 | 75.33 | 76.87 | 73.05 | 76.47 | 635,704 | +1.73(+2.31%) |
May 25, 2021 | 74.00 | 76.70 | 74.00 | 74.74 | 493,341 | +0.71(+0.96%) |
May 24, 2021 | 75.04 | 75.72 | 73.10 | 74.03 | 498,109 | +0.22(+0.30%) |
May 21, 2021 | 78.37 | 78.75 | 73.75 | 73.81 | 582,530 | -3.44(-4.45%) |
May 20, 2021 | 76.54 | 78.86 | 75.64 | 77.25 | 990,995 | +1.93(+2.56%) |
May 19, 2021 | 75.05 | 78.71 | 73.80 | 75.32 | 774,689 | -2.71(-3.47%) |
May 18, 2021 | 77.11 | 82.82 | 76.05 | 78.03 | 727,204 | +1.69(+2.21%) |
May 17, 2021 | 74.49 | 77.95 | 73.61 | 76.34 | 965,899 | -0.36(-0.47%) |
May 14, 2021 | 71.42 | 79.00 | 71.40 | 76.70 | 1,710,030 | +5.19(+7.26%) |
May 13, 2021 | 73.70 | 76.59 | 68.27 | 71.51 | 1,291,891 | -0.78(-1.08%) |
May 12, 2021 | 75.95 | 77.96 | 71.63 | 72.29 | 1,309,112 | -5.71(-7.32%) |
May 11, 2021 | 71.50 | 80.99 | 70.16 | 78.00 | 1,519,682 | +2.29(+3.02%) |
May 10, 2021 | 75.41 | 76.84 | 73.20 | 75.71 | 1,445,828 | -0.78(-1.02%) |
May 07, 2021 | 79.40 | 82.80 | 75.92 | 76.49 | 792,570 | -0.06(-0.08%) |
May 06, 2021 | 73.50 | 76.72 | 70.25 | 76.55 | 2,055,261 | -1.18(-1.52%) |
May 05, 2021 | 79.93 | 81.75 | 76.59 | 77.73 | 606,067 | -2.00(-2.51%) |
May 04, 2021 | 83.85 | 83.85 | 77.79 | 79.73 | 830,703 | -5.38(-6.32%) |