Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.42 | 105.58 | 103.78 | 104.18 | 201,938 | -0.57(-0.54%) |
Jul 29, 2021 | 102.71 | 105.66 | 102.55 | 104.75 | 188,049 | +2.22(+2.17%) |
Jul 28, 2021 | 103.80 | 103.80 | 99.39 | 102.53 | 412,990 | -1.53(-1.47%) |
Jul 27, 2021 | 103.37 | 107.57 | 100.56 | 104.06 | 604,412 | +6.45(+6.61%) |
Jul 26, 2021 | 96.72 | 97.96 | 95.42 | 97.61 | 569,531 | +1.01(+1.05%) |
Jul 23, 2021 | 95.39 | 96.75 | 94.49 | 96.59 | 318,982 | +1.77(+1.86%) |
Jul 22, 2021 | 93.60 | 94.97 | 92.31 | 94.83 | 295,711 | +1.13(+1.20%) |
Jul 21, 2021 | 92.33 | 94.31 | 92.33 | 93.70 | 294,409 | +1.74(+1.89%) |
Jul 20, 2021 | 89.39 | 92.04 | 89.00 | 91.96 | 178,244 | +2.75(+3.09%) |
Jul 19, 2021 | 88.76 | 89.89 | 86.60 | 89.21 | 249,906 | -1.35(-1.49%) |
Jul 16, 2021 | 93.38 | 93.38 | 90.29 | 90.56 | 330,394 | -2.30(-2.47%) |
Jul 15, 2021 | 91.98 | 93.20 | 90.68 | 92.86 | 321,378 | +0.87(+0.95%) |
Jul 14, 2021 | 85.79 | 92.40 | 85.48 | 91.98 | 501,624 | +7.46(+8.82%) |
Jul 13, 2021 | 85.20 | 85.52 | 84.24 | 84.52 | 58,227 | -0.69(-0.81%) |
Jul 12, 2021 | 85.83 | 86.34 | 84.88 | 85.21 | 70,748 | -0.71(-0.82%) |
Jul 09, 2021 | 84.95 | 86.18 | 84.95 | 85.92 | 159,011 | +1.48(+1.75%) |
Jul 08, 2021 | 82.74 | 85.39 | 82.65 | 84.44 | 225,161 | +0.31(+0.36%) |
Jul 07, 2021 | 84.38 | 84.75 | 83.62 | 84.13 | 101,144 | -0.45(-0.53%) |
Jul 06, 2021 | 85.17 | 85.34 | 83.29 | 84.58 | 145,537 | -1.07(-1.25%) |
Jul 02, 2021 | 85.60 | 86.53 | 85.33 | 85.65 | 119,496 | +0.33(+0.38%) |
Jul 01, 2021 | 85.02 | 85.66 | 84.67 | 85.32 | 160,214 | +0.51(+0.60%) |
Jun 30, 2021 | 86.49 | 87.33 | 84.39 | 84.81 | 279,048 | -1.54(-1.79%) |
Jun 29, 2021 | 85.53 | 86.59 | 84.98 | 86.35 | 149,497 | +1.31(+1.54%) |
Jun 28, 2021 | 85.22 | 85.54 | 84.33 | 85.05 | 81,567 | -0.19(-0.23%) |
Jun 25, 2021 | 84.30 | 85.34 | 84.19 | 85.24 | 138,878 | +1.02(+1.21%) |
Jun 24, 2021 | 85.55 | 85.76 | 84.01 | 84.22 | 265,325 | -0.80(-0.95%) |
Jun 23, 2021 | 84.93 | 85.32 | 83.03 | 85.03 | 325,748 | +0.05(+0.05%) |
Jun 22, 2021 | 84.57 | 85.31 | 83.74 | 84.98 | 190,355 | +1.07(+1.28%) |
Jun 21, 2021 | 82.24 | 84.71 | 82.02 | 83.91 | 124,563 | +2.01(+2.45%) |
Jun 18, 2021 | 82.86 | 83.04 | 81.86 | 81.90 | 238,243 | -1.89(-2.25%) |
Jun 17, 2021 | 84.51 | 85.45 | 83.00 | 83.79 | 179,438 | -1.05(-1.24%) |
Jun 16, 2021 | 86.51 | 86.92 | 84.80 | 84.84 | 194,906 | -1.51(-1.75%) |
Jun 15, 2021 | 86.92 | 87.19 | 86.14 | 86.35 | 117,053 | -0.47(-0.54%) |
Jun 14, 2021 | 85.94 | 87.28 | 85.94 | 86.82 | 99,674 | +0.84(+0.98%) |
Jun 11, 2021 | 85.90 | 86.74 | 85.69 | 85.98 | 169,014 | +0.12(+0.14%) |
Jun 10, 2021 | 86.02 | 86.43 | 85.20 | 85.86 | 137,928 | +0.37(+0.43%) |
Jun 09, 2021 | 86.45 | 86.70 | 85.38 | 85.49 | 208,287 | -0.55(-0.64%) |
Jun 08, 2021 | 83.25 | 86.25 | 83.23 | 86.05 | 297,681 | +2.81(+3.38%) |
Jun 07, 2021 | 87.36 | 87.36 | 83.08 | 83.23 | 810,779 | -4.28(-4.89%) |
Jun 04, 2021 | 88.40 | 87.95 | 86.61 | 87.52 | 335,181 | -0.43(-0.49%) |
Jun 03, 2021 | 86.31 | 87.95 | 86.12 | 87.95 | 358,110 | +0.79(+0.90%) |
Jun 02, 2021 | 88.53 | 88.53 | 85.03 | 87.17 | 791,155 | -1.09(-1.24%) |
Jun 01, 2021 | 88.56 | 89.23 | 87.20 | 88.26 | 469,912 | -0.42(-0.47%) |
May 28, 2021 | 87.88 | 88.77 | 87.37 | 88.67 | 601,866 | +0.57(+0.65%) |
May 27, 2021 | 88.33 | 88.33 | 87.22 | 88.10 | 479,770 | +0.45(+0.52%) |
May 26, 2021 | 86.23 | 87.89 | 85.56 | 87.65 | 205,133 | +2.37(+2.78%) |
May 25, 2021 | 85.83 | 86.38 | 84.88 | 85.28 | 213,546 | -0.64(-0.74%) |
May 24, 2021 | 85.65 | 86.17 | 85.03 | 85.92 | 64,566 | +0.65(+0.76%) |
May 21, 2021 | 86.54 | 86.96 | 85.14 | 85.27 | 498,090 | -0.78(-0.90%) |
May 20, 2021 | 84.09 | 86.08 | 83.75 | 86.05 | 837,648 | +2.27(+2.70%) |
May 19, 2021 | 84.45 | 84.70 | 81.53 | 83.78 | 670,243 | -1.47(-1.72%) |
May 18, 2021 | 84.57 | 85.42 | 83.68 | 85.25 | 518,320 | +1.09(+1.30%) |
May 17, 2021 | 82.68 | 84.21 | 82.37 | 84.16 | 334,815 | +1.46(+1.77%) |
May 14, 2021 | 82.51 | 83.07 | 82.19 | 82.70 | 133,137 | +0.78(+0.95%) |
May 13, 2021 | 81.19 | 83.38 | 81.03 | 81.92 | 182,439 | +0.44(+0.54%) |
May 12, 2021 | 81.51 | 81.72 | 80.88 | 81.48 | 349,574 | -0.47(-0.58%) |
May 11, 2021 | 80.55 | 82.13 | 80.45 | 81.95 | 244,565 | +0.06(+0.08%) |
May 10, 2021 | 82.05 | 83.37 | 81.62 | 81.88 | 179,628 | -0.06(-0.08%) |
May 07, 2021 | 81.39 | 81.96 | 80.68 | 81.95 | 185,044 | +0.75(+0.92%) |
May 06, 2021 | 80.65 | 81.26 | 79.28 | 81.20 | 289,453 | +0.64(+0.79%) |
May 05, 2021 | 80.70 | 81.65 | 80.51 | 80.56 | 259,151 | -0.16(-0.19%) |
May 04, 2021 | 81.36 | 82.13 | 80.50 | 80.72 | 380,640 | -0.88(-1.08%) |