Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.53 | 84.46 | 83.04 | 83.13 | 215,081 | -0.08(-0.10%) |
Jul 29, 2021 | 83.08 | 83.64 | 82.99 | 83.21 | 115,786 | +0.40(+0.48%) |
Jul 28, 2021 | 83.09 | 83.23 | 82.52 | 82.81 | 80,450 | -0.18(-0.22%) |
Jul 27, 2021 | 82.27 | 83.35 | 82.17 | 83.00 | 81,258 | +0.42(+0.51%) |
Jul 26, 2021 | 82.62 | 82.97 | 82.09 | 82.57 | 68,182 | -0.21(-0.26%) |
Jul 23, 2021 | 82.25 | 82.81 | 82.12 | 82.79 | 139,008 | +0.87(+1.06%) |
Jul 22, 2021 | 82.02 | 82.04 | 81.49 | 81.92 | 40,826 | -0.26(-0.31%) |
Jul 21, 2021 | 82.54 | 82.88 | 82.06 | 82.18 | 138,215 | -0.30(-0.37%) |
Jul 20, 2021 | 80.64 | 82.77 | 80.54 | 82.48 | 317,879 | +2.24(+2.80%) |
Jul 19, 2021 | 81.49 | 81.49 | 79.70 | 80.24 | 101,747 | -1.74(-2.13%) |
Jul 16, 2021 | 81.92 | 82.32 | 81.74 | 81.98 | 115,381 | +0.42(+0.52%) |
Jul 15, 2021 | 81.22 | 81.62 | 81.06 | 81.56 | 76,392 | +0.29(+0.35%) |
Jul 14, 2021 | 80.46 | 81.45 | 80.40 | 81.27 | 50,597 | +0.92(+1.15%) |
Jul 13, 2021 | 81.23 | 81.31 | 80.04 | 80.35 | 244,347 | -1.02(-1.25%) |
Jul 12, 2021 | 80.75 | 81.40 | 80.52 | 81.36 | 175,001 | +0.74(+0.92%) |
Jul 09, 2021 | 79.73 | 80.66 | 79.43 | 80.63 | 58,574 | +1.44(+1.82%) |
Jul 08, 2021 | 78.71 | 79.45 | 78.54 | 79.19 | 48,355 | -0.15(-0.19%) |
Jul 07, 2021 | 79.15 | 79.58 | 78.65 | 79.33 | 118,774 | +0.33(+0.42%) |
Jul 06, 2021 | 77.97 | 79.13 | 77.29 | 79.00 | 142,134 | +1.08(+1.39%) |
Jul 02, 2021 | 77.79 | 77.96 | 77.42 | 77.92 | 70,247 | +0.50(+0.64%) |
Jul 01, 2021 | 77.03 | 78.04 | 76.68 | 77.42 | 95,110 | +0.49(+0.64%) |
Jun 30, 2021 | 77.30 | 77.92 | 76.82 | 76.93 | 57,026 | -0.49(-0.63%) |
Jun 29, 2021 | 77.80 | 77.99 | 77.35 | 77.42 | 52,916 | -0.29(-0.37%) |
Jun 28, 2021 | 78.21 | 78.24 | 77.10 | 77.71 | 107,256 | -0.49(-0.63%) |
Jun 25, 2021 | 77.70 | 78.20 | 77.55 | 78.20 | 56,529 | +0.59(+0.76%) |
Jun 24, 2021 | 77.97 | 77.97 | 77.19 | 77.61 | 56,015 | -0.23(-0.30%) |
Jun 23, 2021 | 77.57 | 78.02 | 77.23 | 77.84 | 25,124 | +0.25(+0.32%) |
Jun 22, 2021 | 77.78 | 77.91 | 77.43 | 77.59 | 51,253 | -0.05(-0.06%) |
Jun 21, 2021 | 76.29 | 77.83 | 76.06 | 77.63 | 44,736 | +1.75(+2.31%) |
Jun 18, 2021 | 76.79 | 77.27 | 75.88 | 75.88 | 48,662 | -1.35(-1.75%) |
Jun 17, 2021 | 76.98 | 77.27 | 76.59 | 77.23 | 73,341 | +0.10(+0.13%) |
Jun 16, 2021 | 77.91 | 78.11 | 77.06 | 77.13 | 76,056 | -0.46(-0.59%) |
Jun 15, 2021 | 78.54 | 78.54 | 77.56 | 77.59 | 86,255 | -0.75(-0.95%) |
Jun 14, 2021 | 78.13 | 78.38 | 77.73 | 78.34 | 48,578 | +0.39(+0.50%) |
Jun 11, 2021 | 78.25 | 78.25 | 77.48 | 77.95 | 58,277 | -0.04(-0.05%) |
Jun 10, 2021 | 77.55 | 78.28 | 77.18 | 77.99 | 48,255 | +0.73(+0.94%) |
Jun 09, 2021 | 77.23 | 77.54 | 76.99 | 77.26 | 40,205 | +0.36(+0.47%) |
Jun 08, 2021 | 76.61 | 77.03 | 76.59 | 76.90 | 41,277 | +0.49(+0.64%) |
Jun 07, 2021 | 75.98 | 76.73 | 75.80 | 76.41 | 47,146 | +0.76(+1.01%) |
Jun 04, 2021 | 75.88 | 75.88 | 75.32 | 75.65 | 27,647 | -0.11(-0.15%) |
Jun 03, 2021 | 76.26 | 76.26 | 75.58 | 75.76 | 39,903 | -0.48(-0.63%) |
Jun 02, 2021 | 75.78 | 76.31 | 75.31 | 76.24 | 71,139 | +0.95(+1.27%) |
Jun 01, 2021 | 74.24 | 75.33 | 73.99 | 75.28 | 119,520 | +1.28(+1.73%) |
May 28, 2021 | 73.61 | 74.24 | 73.51 | 74.00 | 21,160 | +0.67(+0.92%) |
May 27, 2021 | 74.03 | 74.05 | 73.23 | 73.33 | 34,056 | -0.42(-0.57%) |
May 26, 2021 | 73.97 | 74.21 | 73.59 | 73.75 | 170,795 | +0.11(+0.15%) |
May 25, 2021 | 73.92 | 73.92 | 73.17 | 73.64 | 57,718 | +0.17(+0.24%) |
May 24, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 67,705 | +0.92(+1.27%) |
May 21, 2021 | 72.94 | 73.15 | 72.29 | 72.55 | 44,961 | -0.22(-0.30%) |
May 20, 2021 | 72.00 | 72.87 | 72.00 | 72.77 | 41,974 | +0.85(+1.19%) |
May 19, 2021 | 71.69 | 71.94 | 70.93 | 71.91 | 121,451 | -0.40(-0.56%) |
May 18, 2021 | 72.33 | 72.65 | 72.10 | 72.32 | 25,205 | +0.00(+0.00%) |
May 17, 2021 | 72.11 | 72.52 | 72.04 | 72.32 | 48,328 | +0.18(+0.25%) |
May 14, 2021 | 71.81 | 72.26 | 71.78 | 72.13 | 43,675 | +0.52(+0.73%) |
May 13, 2021 | 70.42 | 72.06 | 70.42 | 71.61 | 43,178 | +1.28(+1.81%) |
May 12, 2021 | 72.18 | 72.21 | 70.28 | 70.33 | 46,601 | -1.78(-2.47%) |
May 11, 2021 | 72.61 | 72.61 | 71.64 | 72.11 | 80,242 | -0.83(-1.13%) |
May 10, 2021 | 73.03 | 73.88 | 72.94 | 72.94 | 54,683 | +0.26(+0.35%) |
May 07, 2021 | 71.87 | 72.71 | 71.87 | 72.68 | 66,469 | +0.74(+1.03%) |
May 06, 2021 | 70.82 | 71.99 | 70.82 | 71.94 | 64,391 | +0.90(+1.26%) |
May 05, 2021 | 71.25 | 72.28 | 70.76 | 71.04 | 92,195 | -1.24(-1.72%) |
May 04, 2021 | 72.74 | 73.04 | 72.03 | 72.29 | 44,967 | -0.54(-0.74%) |