Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.08 | 83.08 | 83.08 | 0 | -0.57(-0.68%) | |
Jul 29, 2021 | 83.27 | 83.88 | 83.27 | 83.65 | 5,049 | +0.32(+0.38%) |
Jul 28, 2021 | 83.45 | 83.52 | 83.08 | 83.33 | 12,403 | +0.25(+0.30%) |
Jul 27, 2021 | 83.59 | 83.59 | 82.54 | 83.08 | 11,098 | -0.51(-0.61%) |
Jul 26, 2021 | 83.31 | 83.59 | 83.31 | 83.59 | 11,085 | +0.16(+0.19%) |
Jul 23, 2021 | 82.83 | 83.46 | 82.83 | 83.43 | 6,751 | +0.87(+1.05%) |
Jul 22, 2021 | 82.52 | 82.60 | 82.34 | 82.56 | 8,098 | +0.04(+0.05%) |
Jul 21, 2021 | 82.16 | 82.52 | 82.00 | 82.52 | 17,654 | +0.75(+0.92%) |
Jul 20, 2021 | 80.71 | 82.01 | 80.44 | 81.77 | 30,656 | +1.43(+1.78%) |
Jul 19, 2021 | 80.68 | 80.68 | 79.88 | 80.34 | 29,586 | -1.27(-1.56%) |
Jul 16, 2021 | 82.45 | 82.50 | 81.57 | 81.61 | 11,959 | -0.55(-0.67%) |
Jul 15, 2021 | 82.15 | 82.40 | 81.87 | 82.16 | 12,786 | -0.31(-0.38%) |
Jul 14, 2021 | 82.99 | 82.99 | 82.43 | 82.47 | 9,552 | -0.17(-0.21%) |
Jul 13, 2021 | 82.94 | 83.06 | 82.63 | 82.64 | 7,549 | -0.43(-0.52%) |
Jul 12, 2021 | 82.83 | 83.08 | 82.79 | 83.07 | 6,996 | +0.24(+0.29%) |
Jul 09, 2021 | 82.56 | 82.87 | 82.31 | 82.83 | 8,024 | +1.14(+1.40%) |
Jul 08, 2021 | 81.77 | 82.04 | 81.13 | 81.69 | 19,228 | -0.86(-1.04%) |
Jul 07, 2021 | 82.38 | 82.61 | 82.18 | 82.55 | 13,930 | +0.17(+0.21%) |
Jul 06, 2021 | 82.59 | 82.59 | 81.88 | 82.38 | 11,137 | -0.18(-0.22%) |
Jul 05, 2021 | 82.81 | 82.81 | 82.52 | 82.56 | 4,961 | -0.06(-0.07%) |
Jul 02, 2021 | 82.60 | 82.65 | 82.28 | 82.62 | 13,358 | +0.84(+1.03%) |
Jun 30, 2021 | 81.78 | 81.78 | 81.78 | 0 | +0.07(+0.09%) | |
Jun 29, 2021 | 81.96 | 81.96 | 81.63 | 81.71 | 4,748 | +0.05(+0.06%) |
Jun 28, 2021 | 81.54 | 81.72 | 81.42 | 81.66 | 8,132 | +0.07(+0.09%) |
Jun 25, 2021 | 81.46 | 81.66 | 81.46 | 81.59 | 4,536 | +0.33(+0.41%) |
Jun 24, 2021 | 81.18 | 81.31 | 81.16 | 81.26 | 12,064 | +0.29(+0.36%) |
Jun 23, 2021 | 81.23 | 81.23 | 80.96 | 80.97 | 14,813 | -0.01(-0.01%) |
Jun 22, 2021 | 80.57 | 81.00 | 80.32 | 80.98 | 14,038 | +0.50(+0.62%) |
Jun 21, 2021 | 79.78 | 80.48 | 79.70 | 80.48 | 17,386 | +1.13(+1.42%) |
Jun 18, 2021 | 80.44 | 80.44 | 79.35 | 79.35 | 17,769 | -1.10(-1.37%) |
Jun 17, 2021 | 80.17 | 80.60 | 79.85 | 80.45 | 12,949 | +0.01(+0.01%) |
Jun 16, 2021 | 80.23 | 80.90 | 80.02 | 80.44 | 17,234 | -0.44(-0.54%) |
Jun 15, 2021 | 81.07 | 81.07 | 80.71 | 80.88 | 10,604 | -0.19(-0.23%) |
Jun 14, 2021 | 81.01 | 81.07 | 80.79 | 81.07 | 11,530 | +0.09(+0.11%) |
Jun 11, 2021 | 80.84 | 80.98 | 80.66 | 80.98 | 6,787 | +0.27(+0.33%) |
Jun 10, 2021 | 80.74 | 80.89 | 80.32 | 80.71 | 9,118 | +0.37(+0.46%) |
Jun 09, 2021 | 80.46 | 80.67 | 80.34 | 80.34 | 7,342 | -0.26(-0.32%) |
Jun 08, 2021 | 80.60 | 80.68 | 80.33 | 80.60 | 7,597 | +0.13(+0.16%) |
Jun 07, 2021 | 80.49 | 80.49 | 80.25 | 80.47 | 6,695 | +0.09(+0.11%) |
Jun 04, 2021 | 80.11 | 80.41 | 80.10 | 80.38 | 8,204 | +0.73(+0.92%) |
Jun 03, 2021 | 79.75 | 79.84 | 79.24 | 79.65 | 9,972 | -0.37(-0.46%) |
Jun 02, 2021 | 79.91 | 80.14 | 79.89 | 80.02 | 7,779 | +0.08(+0.10%) |
Jun 01, 2021 | 80.26 | 80.40 | 79.87 | 79.94 | 16,116 | +0.18(+0.23%) |
May 31, 2021 | 80.00 | 80.00 | 79.70 | 79.76 | 7,594 | -0.16(-0.20%) |
May 28, 2021 | 80.06 | 80.12 | 79.90 | 79.92 | 8,163 | +0.11(+0.14%) |
May 27, 2021 | 79.72 | 79.95 | 79.72 | 79.81 | 8,266 | +0.21(+0.26%) |
May 26, 2021 | 79.54 | 79.70 | 79.45 | 79.60 | 12,158 | +0.24(+0.30%) |
May 25, 2021 | 79.48 | 79.86 | 79.27 | 79.36 | 14,203 | +0.57(+0.72%) |
May 21, 2021 | 78.79 | 78.79 | 78.79 | 0 | -0.03(-0.04%) | |
May 20, 2021 | 77.90 | 78.99 | 77.90 | 78.82 | 30,640 | +0.96(+1.23%) |
May 19, 2021 | 77.47 | 77.86 | 76.94 | 77.86 | 29,496 | -0.41(-0.52%) |
May 18, 2021 | 78.80 | 78.95 | 78.27 | 78.27 | 7,559 | -0.53(-0.67%) |
May 17, 2021 | 78.89 | 78.89 | 78.41 | 78.80 | 19,022 | -0.17(-0.22%) |
May 14, 2021 | 77.63 | 79.09 | 77.63 | 78.97 | 10,823 | +1.17(+1.50%) |
May 13, 2021 | 77.19 | 78.00 | 77.10 | 77.80 | 61,000 | +0.95(+1.24%) |
May 12, 2021 | 78.10 | 78.20 | 76.75 | 76.85 | 21,915 | -1.72(-2.19%) |
May 11, 2021 | 78.31 | 78.69 | 77.75 | 78.57 | 19,547 | -0.70(-0.88%) |
May 10, 2021 | 80.07 | 80.18 | 79.27 | 79.27 | 16,812 | -0.81(-1.01%) |
May 07, 2021 | 78.27 | 80.21 | 78.27 | 80.08 | 22,221 | +0.60(+0.75%) |
May 06, 2021 | 79.26 | 79.48 | 78.50 | 79.48 | 28,755 | +0.49(+0.62%) |
May 05, 2021 | 79.49 | 79.49 | 78.95 | 78.99 | 10,790 | -0.07(-0.09%) |
May 04, 2021 | 79.49 | 79.49 | 78.42 | 79.06 | 47,352 | -0.57(-0.72%) |