Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.38 | 78.83 | 78.00 | 78.11 | 92,960 | -0.98(-1.25%) |
Jul 29, 2021 | 79.22 | 79.27 | 78.94 | 79.09 | 80,113 | +0.25(+0.32%) |
Jul 28, 2021 | 78.52 | 78.94 | 78.20 | 78.84 | 77,209 | +0.04(+0.05%) |
Jul 27, 2021 | 78.60 | 79.08 | 78.28 | 78.80 | 165,521 | -0.70(-0.88%) |
Jul 26, 2021 | 78.93 | 79.50 | 78.92 | 79.50 | 111,882 | +0.57(+0.72%) |
Jul 23, 2021 | 79.24 | 79.24 | 78.74 | 78.93 | 89,792 | +0.39(+0.50%) |
Jul 22, 2021 | 79.09 | 79.56 | 78.54 | 78.54 | 188,917 | +1.57(+2.04%) |
Jul 21, 2021 | 76.12 | 77.13 | 76.12 | 76.97 | 187,910 | +2.02(+2.70%) |
Jul 20, 2021 | 74.23 | 75.10 | 74.06 | 74.95 | 618,140 | +0.53(+0.71%) |
Jul 19, 2021 | 74.63 | 75.00 | 73.85 | 74.42 | 169,728 | -1.80(-2.36%) |
Jul 16, 2021 | 77.14 | 77.14 | 75.60 | 76.22 | 141,368 | -0.63(-0.82%) |
Jul 15, 2021 | 76.98 | 77.28 | 76.56 | 76.85 | 162,614 | -2.30(-2.91%) |
Jul 14, 2021 | 79.35 | 79.35 | 78.96 | 79.15 | 71,364 | -0.28(-0.35%) |
Jul 13, 2021 | 79.52 | 79.93 | 79.27 | 79.43 | 72,435 | +0.17(+0.21%) |
Jul 12, 2021 | 78.90 | 79.51 | 78.74 | 79.26 | 110,954 | +0.42(+0.53%) |
Jul 09, 2021 | 78.33 | 78.93 | 78.17 | 78.84 | 166,377 | +1.35(+1.74%) |
Jul 08, 2021 | 77.63 | 77.97 | 76.91 | 77.49 | 263,152 | -1.63(-2.06%) |
Jul 07, 2021 | 78.50 | 79.34 | 78.47 | 79.12 | 111,974 | +0.88(+1.12%) |
Jul 06, 2021 | 78.89 | 78.96 | 77.79 | 78.24 | 114,490 | -1.33(-1.67%) |
Jul 02, 2021 | 79.67 | 79.75 | 79.13 | 79.57 | 132,805 | -0.11(-0.14%) |
Jul 01, 2021 | 79.33 | 79.73 | 79.14 | 79.68 | 112,611 | +0.04(+0.05%) |
Jun 30, 2021 | 79.28 | 79.92 | 79.25 | 79.64 | 136,842 | -0.55(-0.69%) |
Jun 29, 2021 | 80.33 | 80.38 | 79.99 | 80.19 | 77,140 | -0.13(-0.16%) |
Jun 28, 2021 | 81.28 | 81.28 | 80.01 | 80.32 | 223,471 | -1.54(-1.88%) |
Jun 25, 2021 | 81.23 | 82.00 | 81.05 | 81.86 | 92,111 | +0.96(+1.19%) |
Jun 24, 2021 | 81.21 | 81.39 | 80.65 | 80.90 | 116,057 | -0.74(-0.91%) |
Jun 23, 2021 | 81.66 | 82.20 | 81.61 | 81.64 | 102,973 | -0.02(-0.02%) |
Jun 22, 2021 | 81.05 | 81.88 | 80.97 | 81.66 | 114,009 | -0.01(-0.01%) |
Jun 21, 2021 | 81.14 | 81.68 | 81.05 | 81.67 | 82,432 | +2.26(+2.84%) |
Jun 18, 2021 | 79.71 | 79.95 | 79.17 | 79.41 | 95,548 | -2.56(-3.12%) |
Jun 17, 2021 | 82.48 | 82.77 | 81.53 | 81.97 | 177,629 | -0.60(-0.73%) |
Jun 16, 2021 | 83.35 | 83.35 | 82.34 | 82.57 | 205,209 | -1.80(-2.13%) |
Jun 15, 2021 | 83.42 | 84.38 | 83.32 | 84.37 | 218,053 | +1.68(+2.03%) |
Jun 14, 2021 | 82.47 | 82.73 | 82.23 | 82.69 | 75,628 | -0.19(-0.23%) |
Jun 11, 2021 | 82.74 | 83.02 | 82.39 | 82.88 | 98,302 | +0.49(+0.59%) |
Jun 10, 2021 | 82.71 | 82.99 | 82.16 | 82.39 | 98,443 | -0.57(-0.69%) |
Jun 09, 2021 | 82.98 | 83.13 | 82.31 | 82.96 | 254,368 | -0.25(-0.30%) |
Jun 08, 2021 | 83.22 | 83.26 | 82.68 | 83.21 | 395,965 | +0.16(+0.19%) |
Jun 07, 2021 | 82.61 | 83.15 | 82.50 | 83.05 | 70,603 | +0.37(+0.45%) |
Jun 04, 2021 | 82.10 | 82.92 | 81.98 | 82.68 | 151,421 | +0.34(+0.41%) |
Jun 03, 2021 | 82.19 | 82.53 | 82.00 | 82.34 | 101,534 | -0.85(-1.02%) |
Jun 02, 2021 | 82.98 | 83.31 | 82.64 | 83.19 | 102,304 | +0.38(+0.46%) |
Jun 01, 2021 | 83.19 | 83.49 | 82.50 | 82.81 | 183,888 | +0.75(+0.91%) |
May 28, 2021 | 82.03 | 82.39 | 81.87 | 82.06 | 485,015 | +1.06(+1.31%) |
May 27, 2021 | 82.75 | 82.76 | 80.00 | 81.00 | 641,462 | -1.40(-1.70%) |
May 26, 2021 | 82.42 | 82.62 | 82.10 | 82.40 | 51,675 | -0.77(-0.93%) |
May 25, 2021 | 83.35 | 83.48 | 82.87 | 83.17 | 120,118 | -0.64(-0.76%) |
May 24, 2021 | 86.47 | 86.47 | 83.01 | 83.81 | 57,848 | +0.88(+1.06%) |
May 21, 2021 | 82.55 | 83.00 | 82.49 | 82.93 | 121,073 | +0.41(+0.49%) |
May 20, 2021 | 81.72 | 82.74 | 81.56 | 82.53 | 77,023 | +0.57(+0.69%) |
May 19, 2021 | 82.25 | 82.50 | 81.00 | 81.96 | 104,813 | -2.80(-3.30%) |
May 18, 2021 | 85.59 | 85.59 | 84.64 | 84.76 | 196,564 | -1.30(-1.51%) |
May 17, 2021 | 86.29 | 86.46 | 85.62 | 86.06 | 56,909 | -2.11(-2.39%) |
May 14, 2021 | 86.66 | 88.17 | 86.57 | 88.17 | 104,009 | +2.94(+3.45%) |
May 13, 2021 | 84.37 | 85.53 | 84.33 | 85.23 | 139,025 | +1.59(+1.90%) |
May 12, 2021 | 84.32 | 84.80 | 83.50 | 83.64 | 91,260 | -1.53(-1.80%) |
May 11, 2021 | 84.32 | 85.31 | 84.19 | 85.17 | 86,360 | -1.75(-2.01%) |
May 10, 2021 | 87.26 | 87.62 | 86.71 | 86.92 | 77,794 | -0.85(-0.97%) |
May 07, 2021 | 86.84 | 87.84 | 86.49 | 87.77 | 192,783 | +3.47(+4.12%) |
May 06, 2021 | 84.22 | 84.75 | 83.89 | 84.30 | 175,019 | +0.30(+0.35%) |
May 05, 2021 | 83.89 | 84.19 | 83.45 | 84.00 | 127,022 | +1.86(+2.27%) |
May 04, 2021 | 82.76 | 83.00 | 81.72 | 82.14 | 70,931 | -2.94(-3.46%) |