Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.18 | 82.77 | 81.28 | 81.74 | 680,354 | +0.15(+0.19%) |
Jul 29, 2021 | 81.27 | 82.77 | 80.82 | 81.58 | 670,897 | +0.51(+0.63%) |
Jul 28, 2021 | 85.32 | 85.45 | 80.13 | 81.07 | 1,048,405 | -1.79(-2.16%) |
Jul 27, 2021 | 83.71 | 84.32 | 82.31 | 82.86 | 448,789 | -1.47(-1.74%) |
Jul 26, 2021 | 84.14 | 85.06 | 83.78 | 84.33 | 278,869 | +0.22(+0.26%) |
Jul 23, 2021 | 83.47 | 84.13 | 83.05 | 84.11 | 216,209 | +0.68(+0.82%) |
Jul 22, 2021 | 83.57 | 83.59 | 82.38 | 83.43 | 240,151 | +0.07(+0.08%) |
Jul 21, 2021 | 83.24 | 84.24 | 83.22 | 83.36 | 169,614 | +0.95(+1.15%) |
Jul 20, 2021 | 80.77 | 83.25 | 80.63 | 82.41 | 593,806 | +1.25(+1.54%) |
Jul 19, 2021 | 81.15 | 81.92 | 80.59 | 81.16 | 312,918 | -1.81(-2.18%) |
Jul 16, 2021 | 84.59 | 84.59 | 82.69 | 82.97 | 290,575 | -1.10(-1.31%) |
Jul 15, 2021 | 83.48 | 84.33 | 83.44 | 84.07 | 239,269 | +0.16(+0.19%) |
Jul 14, 2021 | 84.56 | 85.32 | 83.88 | 83.91 | 171,487 | -0.17(-0.21%) |
Jul 13, 2021 | 84.60 | 84.78 | 83.41 | 84.08 | 276,930 | -0.88(-1.04%) |
Jul 12, 2021 | 84.47 | 85.35 | 83.95 | 84.96 | 301,303 | +0.49(+0.58%) |
Jul 09, 2021 | 83.83 | 84.75 | 83.32 | 84.47 | 463,622 | +1.67(+2.02%) |
Jul 08, 2021 | 82.08 | 83.43 | 81.27 | 82.80 | 326,194 | -0.94(-1.12%) |
Jul 07, 2021 | 82.37 | 83.74 | 82.01 | 83.74 | 508,089 | +1.10(+1.34%) |
Jul 06, 2021 | 84.11 | 84.18 | 82.15 | 82.64 | 460,207 | -1.68(-1.99%) |
Jul 02, 2021 | 84.70 | 84.70 | 83.97 | 84.32 | 265,984 | -0.38(-0.45%) |
Jul 01, 2021 | 84.85 | 84.96 | 84.02 | 84.70 | 390,273 | +0.63(+0.75%) |
Jun 30, 2021 | 83.97 | 84.54 | 83.55 | 84.07 | 356,163 | -0.19(-0.23%) |
Jun 29, 2021 | 85.44 | 85.60 | 84.03 | 84.26 | 181,601 | -0.54(-0.63%) |
Jun 28, 2021 | 84.96 | 84.98 | 83.74 | 84.80 | 208,221 | -0.38(-0.45%) |
Jun 25, 2021 | 85.02 | 86.04 | 84.71 | 85.19 | 389,439 | +0.61(+0.72%) |
Jun 24, 2021 | 85.48 | 85.48 | 83.75 | 84.58 | 365,441 | -0.37(-0.43%) |
Jun 23, 2021 | 85.23 | 85.47 | 84.79 | 84.95 | 247,096 | -0.06(-0.07%) |
Jun 22, 2021 | 84.40 | 85.23 | 84.00 | 85.00 | 187,483 | +0.28(+0.33%) |
Jun 21, 2021 | 84.30 | 85.32 | 84.30 | 84.72 | 243,016 | +0.98(+1.17%) |
Jun 18, 2021 | 84.60 | 84.60 | 83.59 | 83.74 | 466,835 | -1.34(-1.57%) |
Jun 17, 2021 | 87.29 | 87.49 | 84.54 | 85.08 | 381,148 | -2.52(-2.87%) |
Jun 16, 2021 | 88.55 | 88.55 | 87.29 | 87.60 | 612,526 | -1.10(-1.23%) |
Jun 15, 2021 | 88.47 | 89.26 | 88.05 | 88.69 | 378,216 | +0.25(+0.28%) |
Jun 14, 2021 | 89.75 | 89.82 | 87.89 | 88.44 | 370,595 | -1.59(-1.76%) |
Jun 11, 2021 | 89.61 | 90.03 | 89.37 | 90.03 | 286,239 | +0.98(+1.10%) |
Jun 10, 2021 | 91.08 | 91.24 | 88.15 | 89.05 | 928,932 | -1.04(-1.15%) |
Jun 09, 2021 | 89.97 | 90.25 | 89.36 | 90.09 | 281,513 | -0.07(-0.07%) |
Jun 08, 2021 | 90.08 | 90.79 | 89.28 | 90.15 | 302,580 | +0.12(+0.14%) |
Jun 07, 2021 | 90.59 | 91.01 | 89.17 | 90.03 | 275,516 | -0.56(-0.62%) |
Jun 04, 2021 | 90.85 | 91.47 | 90.25 | 90.59 | 245,985 | +0.14(+0.16%) |
Jun 03, 2021 | 90.20 | 90.61 | 89.40 | 90.44 | 310,733 | -0.23(-0.25%) |
Jun 02, 2021 | 91.68 | 91.75 | 90.30 | 90.67 | 496,774 | -0.99(-1.08%) |
Jun 01, 2021 | 92.01 | 92.20 | 91.02 | 91.66 | 590,696 | +0.54(+0.59%) |
May 28, 2021 | 90.40 | 91.19 | 90.07 | 91.12 | 549,215 | +0.96(+1.07%) |
May 27, 2021 | 89.77 | 90.45 | 89.29 | 90.16 | 705,899 | +0.92(+1.03%) |
May 26, 2021 | 87.12 | 89.25 | 85.98 | 89.24 | 592,648 | +2.83(+3.27%) |
May 25, 2021 | 86.64 | 87.40 | 86.17 | 86.42 | 811,349 | +0.21(+0.24%) |
May 24, 2021 | 85.70 | 86.40 | 84.61 | 86.21 | 388,296 | +0.91(+1.07%) |
May 21, 2021 | 85.42 | 86.53 | 85.11 | 85.30 | 463,136 | +1.16(+1.38%) |
May 20, 2021 | 83.44 | 84.16 | 82.62 | 84.14 | 329,556 | +0.99(+1.19%) |
May 19, 2021 | 83.45 | 84.21 | 82.81 | 83.15 | 461,057 | -1.60(-1.89%) |
May 18, 2021 | 85.90 | 85.96 | 84.71 | 84.75 | 327,129 | -1.08(-1.26%) |
May 17, 2021 | 84.91 | 86.16 | 84.75 | 85.83 | 432,729 | +0.54(+0.63%) |
May 14, 2021 | 82.27 | 85.66 | 82.27 | 85.30 | 1,030,675 | +3.13(+3.81%) |
May 13, 2021 | 81.03 | 82.91 | 81.03 | 82.17 | 350,436 | +1.47(+1.82%) |
May 12, 2021 | 82.69 | 82.69 | 80.58 | 80.70 | 312,372 | -2.31(-2.78%) |
May 11, 2021 | 82.95 | 83.65 | 82.40 | 83.01 | 496,650 | -1.13(-1.34%) |
May 10, 2021 | 85.14 | 85.52 | 84.10 | 84.14 | 359,407 | -0.41(-0.49%) |
May 07, 2021 | 84.68 | 85.09 | 84.03 | 84.55 | 381,029 | -0.07(-0.08%) |
May 06, 2021 | 83.50 | 84.66 | 81.81 | 84.62 | 497,480 | +1.22(+1.46%) |
May 05, 2021 | 82.78 | 83.46 | 81.78 | 83.40 | 591,693 | +0.89(+1.08%) |
May 04, 2021 | 80.89 | 83.26 | 80.72 | 82.51 | 517,993 | -0.64(-0.77%) |