Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.95 | 88.09 | 86.57 | 86.98 | 9,181,600 | -0.27(-0.31%) |
Jul 29, 2021 | 87.15 | 87.77 | 86.57 | 87.25 | 9,948,705 | +0.82(+0.95%) |
Jul 28, 2021 | 86.83 | 87.17 | 85.96 | 86.43 | 11,175,192 | -0.37(-0.43%) |
Jul 27, 2021 | 86.26 | 87.31 | 85.93 | 86.80 | 9,972,424 | -0.05(-0.06%) |
Jul 26, 2021 | 84.90 | 86.96 | 84.88 | 86.85 | 12,692,310 | +1.79(+2.10%) |
Jul 23, 2021 | 86.62 | 87.42 | 84.74 | 85.06 | 14,697,763 | -0.92(-1.07%) |
Jul 22, 2021 | 85.84 | 86.57 | 85.32 | 85.98 | 10,265,276 | -0.10(-0.12%) |
Jul 21, 2021 | 83.88 | 86.41 | 83.83 | 86.08 | 15,690,224 | +3.02(+3.64%) |
Jul 20, 2021 | 80.19 | 84.21 | 80.07 | 83.06 | 12,806,608 | +2.67(+3.32%) |
Jul 19, 2021 | 80.53 | 80.69 | 78.79 | 80.38 | 15,607,899 | -1.71(-2.08%) |
Jul 16, 2021 | 83.80 | 84.05 | 81.96 | 82.09 | 14,000,336 | -1.24(-1.49%) |
Jul 15, 2021 | 82.19 | 84.62 | 82.14 | 83.33 | 13,856,062 | +0.15(+0.18%) |
Jul 14, 2021 | 83.78 | 84.41 | 82.26 | 83.18 | 13,969,369 | -0.67(-0.80%) |
Jul 13, 2021 | 83.16 | 84.14 | 82.53 | 83.86 | 13,649,458 | +0.41(+0.50%) |
Jul 12, 2021 | 81.18 | 84.13 | 80.75 | 83.44 | 13,302,965 | +2.18(+2.68%) |
Jul 09, 2021 | 80.39 | 81.53 | 79.71 | 81.27 | 8,121,491 | +2.42(+3.07%) |
Jul 08, 2021 | 79.53 | 79.74 | 78.22 | 78.85 | 9,757,443 | -2.15(-2.65%) |
Jul 07, 2021 | 80.64 | 81.38 | 79.68 | 81.00 | 7,526,761 | -0.16(-0.20%) |
Jul 06, 2021 | 82.67 | 82.67 | 80.66 | 81.16 | 7,447,931 | -1.64(-1.98%) |
Jul 02, 2021 | 82.68 | 82.84 | 82.17 | 82.79 | 5,356,436 | +0.01(+0.01%) |
Jul 01, 2021 | 82.70 | 82.97 | 81.91 | 82.79 | 7,549,556 | +0.30(+0.36%) |
Jun 30, 2021 | 81.12 | 82.69 | 81.09 | 82.49 | 10,870,408 | +0.94(+1.16%) |
Jun 29, 2021 | 81.95 | 82.43 | 80.77 | 81.54 | 17,132,342 | +2.65(+3.35%) |
Jun 28, 2021 | 79.22 | 79.35 | 77.76 | 78.90 | 6,840,422 | -0.63(-0.79%) |
Jun 25, 2021 | 78.75 | 79.73 | 78.02 | 79.53 | 12,381,474 | +1.19(+1.52%) |
Jun 24, 2021 | 77.65 | 78.62 | 77.22 | 78.34 | 8,839,369 | +1.09(+1.41%) |
Jun 23, 2021 | 77.41 | 77.65 | 76.98 | 77.25 | 7,934,293 | +0.15(+0.20%) |
Jun 22, 2021 | 77.24 | 77.57 | 76.45 | 77.10 | 10,741,710 | -0.22(-0.28%) |
Jun 21, 2021 | 76.08 | 77.77 | 75.77 | 77.32 | 11,860,936 | +1.66(+2.20%) |
Jun 18, 2021 | 77.72 | 78.18 | 75.49 | 75.65 | 24,958,564 | -3.44(-4.35%) |
Jun 17, 2021 | 82.53 | 82.54 | 78.32 | 79.09 | 12,371,926 | -2.87(-3.50%) |
Jun 16, 2021 | 81.42 | 82.44 | 80.47 | 81.96 | 12,638,295 | +0.36(+0.44%) |
Jun 15, 2021 | 81.95 | 82.05 | 80.88 | 81.60 | 8,289,920 | -0.02(-0.02%) |
Jun 14, 2021 | 82.58 | 82.67 | 80.87 | 81.62 | 11,296,628 | -1.20(-1.44%) |
Jun 11, 2021 | 82.79 | 83.27 | 82.49 | 82.81 | 7,235,511 | +0.33(+0.40%) |
Jun 10, 2021 | 84.12 | 84.55 | 82.34 | 82.48 | 7,318,237 | -0.89(-1.07%) |
Jun 09, 2021 | 83.11 | 83.86 | 82.58 | 83.37 | 8,692,197 | -0.11(-0.13%) |
Jun 08, 2021 | 83.08 | 83.83 | 82.49 | 83.48 | 7,820,750 | -0.38(-0.45%) |
Jun 07, 2021 | 84.77 | 84.81 | 83.43 | 83.86 | 7,529,425 | -0.67(-0.80%) |
Jun 04, 2021 | 84.44 | 84.72 | 83.34 | 84.53 | 7,121,465 | +0.55(+0.65%) |
Jun 03, 2021 | 83.06 | 84.50 | 82.91 | 83.98 | 8,810,933 | +0.53(+0.64%) |
Jun 02, 2021 | 83.23 | 83.80 | 82.37 | 83.45 | 7,645,522 | +0.58(+0.71%) |
Jun 01, 2021 | 83.21 | 83.95 | 82.65 | 82.87 | 10,644,558 | +1.04(+1.28%) |
May 28, 2021 | 81.46 | 82.12 | 80.88 | 81.82 | 10,545,493 | +0.58(+0.72%) |
May 27, 2021 | 81.06 | 81.80 | 79.71 | 81.24 | 24,297,226 | +0.85(+1.06%) |
May 26, 2021 | 79.76 | 80.83 | 79.12 | 80.38 | 9,631,100 | +0.44(+0.55%) |
May 25, 2021 | 81.22 | 82.18 | 79.83 | 79.94 | 11,782,213 | -0.75(-0.93%) |
May 24, 2021 | 79.82 | 81.15 | 79.46 | 80.69 | 8,657,279 | +1.21(+1.53%) |
May 21, 2021 | 78.22 | 79.87 | 78.03 | 79.47 | 10,367,151 | +1.68(+2.16%) |
May 20, 2021 | 77.63 | 78.30 | 76.76 | 77.79 | 8,589,842 | +0.38(+0.49%) |
May 19, 2021 | 76.67 | 77.46 | 75.86 | 77.41 | 11,296,554 | -0.83(-1.06%) |
May 18, 2021 | 79.38 | 79.68 | 78.15 | 78.24 | 7,368,581 | -1.01(-1.27%) |
May 17, 2021 | 78.08 | 79.28 | 77.64 | 79.25 | 7,969,235 | +0.67(+0.85%) |
May 14, 2021 | 77.05 | 78.79 | 77.02 | 78.58 | 8,621,016 | +2.24(+2.93%) |
May 13, 2021 | 75.29 | 77.06 | 75.04 | 76.34 | 9,603,409 | +1.06(+1.41%) |
May 12, 2021 | 77.05 | 77.54 | 74.99 | 75.28 | 14,006,377 | -1.12(-1.46%) |
May 11, 2021 | 76.52 | 77.32 | 75.43 | 76.40 | 11,556,519 | -1.39(-1.79%) |
May 10, 2021 | 79.23 | 79.96 | 77.76 | 77.79 | 10,385,457 | -1.11(-1.40%) |
May 07, 2021 | 76.86 | 79.20 | 76.78 | 78.90 | 11,057,169 | +0.78(+1.00%) |
May 06, 2021 | 76.41 | 78.19 | 75.93 | 78.12 | 13,212,441 | +2.09(+2.75%) |
May 05, 2021 | 75.25 | 76.33 | 73.99 | 76.03 | 10,479,550 | +1.68(+2.26%) |
May 04, 2021 | 73.85 | 74.52 | 72.65 | 74.35 | 9,783,464 | +0.16(+0.22%) |