Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.09 | 83.90 | 81.76 | 82.06 | 891,963 | -1.00(-1.21%) |
Jul 29, 2021 | 82.06 | 83.71 | 81.41 | 83.06 | 848,704 | +1.38(+1.69%) |
Jul 28, 2021 | 79.19 | 82.06 | 77.43 | 81.68 | 583,970 | +3.89(+5.00%) |
Jul 27, 2021 | 78.03 | 78.40 | 77.35 | 77.79 | 616,886 | -0.61(-0.78%) |
Jul 26, 2021 | 77.62 | 78.67 | 77.37 | 78.40 | 656,764 | +0.70(+0.91%) |
Jul 23, 2021 | 77.58 | 78.06 | 77.18 | 77.70 | 291,608 | +0.67(+0.87%) |
Jul 22, 2021 | 78.37 | 78.37 | 76.86 | 77.03 | 378,196 | -0.92(-1.18%) |
Jul 21, 2021 | 77.47 | 78.26 | 77.01 | 77.95 | 460,070 | +1.18(+1.54%) |
Jul 20, 2021 | 78.07 | 78.84 | 76.72 | 76.77 | 399,676 | -1.16(-1.48%) |
Jul 19, 2021 | 79.83 | 80.04 | 77.15 | 77.93 | 402,402 | -2.44(-3.04%) |
Jul 16, 2021 | 80.39 | 80.65 | 79.91 | 80.37 | 306,268 | +0.45(+0.56%) |
Jul 15, 2021 | 78.65 | 80.51 | 78.63 | 79.92 | 255,705 | +0.93(+1.18%) |
Jul 14, 2021 | 78.26 | 79.27 | 77.78 | 78.99 | 247,478 | +0.96(+1.23%) |
Jul 13, 2021 | 78.89 | 79.17 | 77.75 | 78.03 | 193,884 | -1.00(-1.27%) |
Jul 12, 2021 | 78.08 | 79.11 | 78.08 | 79.03 | 149,845 | +0.54(+0.68%) |
Jul 09, 2021 | 78.55 | 79.19 | 78.05 | 78.50 | 243,769 | +0.08(+0.11%) |
Jul 08, 2021 | 79.07 | 79.49 | 77.81 | 78.41 | 408,777 | -1.52(-1.90%) |
Jul 07, 2021 | 79.26 | 80.33 | 78.69 | 79.94 | 307,671 | +0.73(+0.92%) |
Jul 06, 2021 | 79.68 | 79.68 | 78.36 | 79.20 | 234,685 | -0.52(-0.65%) |
Jul 02, 2021 | 79.45 | 79.93 | 78.87 | 79.72 | 151,048 | +0.40(+0.51%) |
Jul 01, 2021 | 79.65 | 80.36 | 78.87 | 79.32 | 467,267 | -0.06(-0.07%) |
Jun 30, 2021 | 79.25 | 79.39 | 78.62 | 79.37 | 344,117 | +0.43(+0.55%) |
Jun 29, 2021 | 79.00 | 79.44 | 78.47 | 78.94 | 385,826 | -0.23(-0.28%) |
Jun 28, 2021 | 79.58 | 79.58 | 78.59 | 79.17 | 300,193 | -0.29(-0.37%) |
Jun 25, 2021 | 79.24 | 79.80 | 79.03 | 79.46 | 317,834 | +0.04(+0.05%) |
Jun 24, 2021 | 79.06 | 79.87 | 78.66 | 79.42 | 309,939 | +0.89(+1.14%) |
Jun 23, 2021 | 78.15 | 79.17 | 77.81 | 78.53 | 489,422 | +0.44(+0.57%) |
Jun 22, 2021 | 78.38 | 78.61 | 77.40 | 78.09 | 338,415 | -0.62(-0.79%) |
Jun 21, 2021 | 77.85 | 78.71 | 77.14 | 78.71 | 327,245 | +1.27(+1.64%) |
Jun 18, 2021 | 78.04 | 78.35 | 76.57 | 77.44 | 395,843 | -1.14(-1.45%) |
Jun 17, 2021 | 79.51 | 80.09 | 78.39 | 78.57 | 379,911 | -1.00(-1.25%) |
Jun 16, 2021 | 80.16 | 80.31 | 79.20 | 79.57 | 358,991 | -0.53(-0.66%) |
Jun 15, 2021 | 80.43 | 80.68 | 79.64 | 80.10 | 692,987 | -0.65(-0.80%) |
Jun 14, 2021 | 81.19 | 81.33 | 80.66 | 80.74 | 230,804 | -0.54(-0.67%) |
Jun 11, 2021 | 81.05 | 81.49 | 80.67 | 81.29 | 347,033 | +0.23(+0.29%) |
Jun 10, 2021 | 81.06 | 81.38 | 80.53 | 81.05 | 360,333 | +0.54(+0.68%) |
Jun 09, 2021 | 79.67 | 80.79 | 79.67 | 80.51 | 332,524 | +0.47(+0.59%) |
Jun 08, 2021 | 81.12 | 81.24 | 79.27 | 80.04 | 672,518 | -1.16(-1.43%) |
Jun 07, 2021 | 79.12 | 81.58 | 79.12 | 81.20 | 536,871 | +2.36(+2.99%) |
Jun 04, 2021 | 78.74 | 79.40 | 77.98 | 78.85 | 304,337 | +0.59(+0.76%) |
Jun 03, 2021 | 78.45 | 78.67 | 77.81 | 78.25 | 268,669 | -0.77(-0.97%) |
Jun 02, 2021 | 78.05 | 79.14 | 78.05 | 79.02 | 391,424 | +1.10(+1.41%) |
Jun 01, 2021 | 78.24 | 78.78 | 77.75 | 77.93 | 373,403 | +0.91(+1.18%) |
May 28, 2021 | 76.08 | 77.16 | 75.76 | 77.01 | 774,323 | +1.14(+1.50%) |
May 27, 2021 | 76.24 | 76.76 | 75.65 | 75.88 | 536,925 | -0.24(-0.32%) |
May 26, 2021 | 76.55 | 76.75 | 76.08 | 76.12 | 415,046 | -0.41(-0.54%) |
May 25, 2021 | 78.06 | 78.08 | 76.37 | 76.54 | 432,412 | -1.31(-1.68%) |
May 24, 2021 | 78.30 | 78.46 | 77.78 | 77.84 | 188,503 | +0.11(+0.14%) |
May 21, 2021 | 80.02 | 80.03 | 77.11 | 77.73 | 540,225 | -2.12(-2.66%) |
May 20, 2021 | 78.88 | 80.03 | 78.27 | 79.85 | 443,370 | +1.02(+1.30%) |
May 19, 2021 | 78.65 | 79.68 | 78.25 | 78.83 | 709,712 | -0.63(-0.79%) |
May 18, 2021 | 77.23 | 80.24 | 77.23 | 79.46 | 600,651 | +2.30(+2.98%) |
May 17, 2021 | 76.96 | 77.66 | 76.96 | 77.16 | 211,419 | -0.41(-0.53%) |
May 14, 2021 | 76.67 | 78.09 | 76.65 | 77.57 | 482,957 | +1.51(+1.99%) |
May 13, 2021 | 73.87 | 76.49 | 73.87 | 76.06 | 312,502 | +1.91(+2.57%) |
May 12, 2021 | 74.59 | 74.85 | 73.40 | 74.15 | 573,506 | -0.71(-0.95%) |
May 11, 2021 | 75.14 | 75.36 | 74.10 | 74.86 | 499,727 | -1.31(-1.71%) |
May 10, 2021 | 75.23 | 76.60 | 74.69 | 76.17 | 251,564 | +1.23(+1.64%) |
May 07, 2021 | 74.20 | 75.42 | 73.91 | 74.94 | 349,713 | +0.70(+0.95%) |
May 06, 2021 | 73.61 | 74.80 | 73.35 | 74.23 | 353,415 | +1.31(+1.80%) |
May 05, 2021 | 73.96 | 74.62 | 72.84 | 72.92 | 283,570 | -0.65(-0.88%) |
May 04, 2021 | 73.15 | 74.21 | 72.86 | 73.57 | 249,707 | +0.06(+0.08%) |