Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.94 | 85.55 | 84.28 | 84.46 | 1,311,930 | -0.39(-0.47%) |
Jul 29, 2021 | 84.93 | 85.13 | 84.20 | 84.86 | 927,613 | +0.13(+0.15%) |
Jul 28, 2021 | 86.36 | 86.36 | 84.15 | 84.73 | 1,588,458 | -1.85(-2.13%) |
Jul 27, 2021 | 84.64 | 86.73 | 84.20 | 86.58 | 1,442,547 | +2.10(+2.49%) |
Jul 26, 2021 | 84.18 | 84.81 | 83.59 | 84.48 | 1,236,558 | +0.12(+0.14%) |
Jul 23, 2021 | 83.21 | 84.45 | 83.00 | 84.37 | 630,210 | +1.40(+1.69%) |
Jul 22, 2021 | 82.64 | 83.28 | 82.48 | 82.97 | 892,944 | +0.33(+0.40%) |
Jul 21, 2021 | 84.16 | 84.21 | 82.60 | 82.63 | 1,001,904 | -1.54(-1.83%) |
Jul 20, 2021 | 84.34 | 85.84 | 83.76 | 84.18 | 1,298,670 | -0.37(-0.44%) |
Jul 19, 2021 | 86.12 | 86.78 | 83.52 | 84.55 | 1,984,273 | -1.09(-1.27%) |
Jul 16, 2021 | 85.12 | 86.13 | 84.77 | 85.63 | 1,355,878 | +0.62(+0.73%) |
Jul 15, 2021 | 83.40 | 85.11 | 83.40 | 85.01 | 1,325,402 | +1.44(+1.72%) |
Jul 14, 2021 | 82.45 | 84.04 | 82.09 | 83.58 | 961,070 | +1.13(+1.37%) |
Jul 13, 2021 | 82.96 | 83.31 | 82.02 | 82.45 | 829,558 | -0.43(-0.52%) |
Jul 12, 2021 | 82.25 | 83.15 | 82.02 | 82.88 | 754,064 | +0.48(+0.58%) |
Jul 09, 2021 | 82.83 | 83.08 | 81.77 | 82.40 | 1,364,497 | -0.33(-0.40%) |
Jul 08, 2021 | 82.33 | 83.21 | 82.15 | 82.73 | 1,388,301 | +0.38(+0.46%) |
Jul 07, 2021 | 81.29 | 82.45 | 80.72 | 82.36 | 1,178,365 | +0.98(+1.20%) |
Jul 06, 2021 | 80.75 | 81.39 | 79.49 | 81.38 | 993,587 | +0.61(+0.76%) |
Jul 02, 2021 | 80.98 | 81.06 | 80.45 | 80.77 | 1,276,764 | -0.15(-0.19%) |
Jul 01, 2021 | 79.92 | 81.20 | 79.42 | 80.92 | 1,265,331 | +1.11(+1.39%) |
Jun 30, 2021 | 79.90 | 80.04 | 79.34 | 79.81 | 1,672,283 | -0.06(-0.08%) |
Jun 29, 2021 | 81.15 | 81.70 | 79.68 | 79.87 | 1,340,499 | -1.74(-2.13%) |
Jun 28, 2021 | 80.93 | 82.16 | 80.80 | 81.61 | 1,447,526 | +0.77(+0.95%) |
Jun 25, 2021 | 79.92 | 80.88 | 79.71 | 80.84 | 1,186,276 | +0.92(+1.15%) |
Jun 24, 2021 | 79.92 | 80.33 | 79.53 | 79.92 | 779,742 | +0.10(+0.12%) |
Jun 23, 2021 | 80.96 | 80.96 | 79.77 | 79.83 | 1,197,919 | -1.08(-1.33%) |
Jun 22, 2021 | 81.34 | 81.77 | 80.85 | 80.90 | 2,022,518 | -0.45(-0.55%) |
Jun 21, 2021 | 80.56 | 81.57 | 80.10 | 81.35 | 1,585,856 | +1.11(+1.39%) |
Jun 18, 2021 | 82.04 | 82.53 | 80.04 | 80.24 | 2,232,652 | -2.65(-3.19%) |
Jun 17, 2021 | 82.16 | 83.17 | 81.94 | 82.89 | 1,151,390 | +0.40(+0.49%) |
Jun 16, 2021 | 83.97 | 83.98 | 82.44 | 82.48 | 1,330,963 | -1.05(-1.26%) |
Jun 15, 2021 | 83.23 | 84.00 | 82.85 | 83.53 | 1,270,496 | +0.37(+0.44%) |
Jun 14, 2021 | 83.21 | 83.41 | 82.61 | 83.16 | 1,082,360 | -0.19(-0.23%) |
Jun 11, 2021 | 83.56 | 83.56 | 82.78 | 83.35 | 712,626 | -0.21(-0.25%) |
Jun 10, 2021 | 83.05 | 83.70 | 82.93 | 83.56 | 814,785 | +0.20(+0.24%) |
Jun 09, 2021 | 82.92 | 83.53 | 82.54 | 83.36 | 966,828 | +0.88(+1.07%) |
Jun 08, 2021 | 83.88 | 84.11 | 81.79 | 82.48 | 1,459,478 | -1.46(-1.74%) |
Jun 07, 2021 | 84.08 | 84.24 | 83.66 | 83.94 | 891,944 | -0.03(-0.03%) |
Jun 04, 2021 | 84.46 | 84.66 | 83.80 | 83.97 | 900,776 | -0.22(-0.26%) |
Jun 03, 2021 | 83.15 | 84.55 | 83.04 | 84.19 | 1,522,168 | +0.58(+0.70%) |
Jun 02, 2021 | 83.67 | 84.57 | 83.19 | 83.60 | 1,942,035 | +0.19(+0.23%) |
Jun 01, 2021 | 84.47 | 84.64 | 83.17 | 83.41 | 1,467,873 | -0.84(-1.00%) |
May 28, 2021 | 84.09 | 84.61 | 83.90 | 84.26 | 1,116,607 | +0.50(+0.60%) |
May 27, 2021 | 84.34 | 84.61 | 83.62 | 83.76 | 1,960,593 | -0.57(-0.68%) |
May 26, 2021 | 84.34 | 84.66 | 84.12 | 84.33 | 1,236,388 | -0.20(-0.23%) |
May 25, 2021 | 85.60 | 85.99 | 84.11 | 84.53 | 1,815,478 | -1.03(-1.21%) |
May 24, 2021 | 86.75 | 87.10 | 85.53 | 85.56 | 1,831,715 | -0.77(-0.89%) |
May 21, 2021 | 85.68 | 86.81 | 85.64 | 86.33 | 2,941,302 | +0.63(+0.73%) |
May 20, 2021 | 85.14 | 86.38 | 85.12 | 85.70 | 1,150,568 | +0.58(+0.69%) |
May 19, 2021 | 85.59 | 85.76 | 84.64 | 85.12 | 1,340,475 | -0.48(-0.56%) |
May 18, 2021 | 85.50 | 86.04 | 84.93 | 85.59 | 1,590,800 | -0.32(-0.38%) |
May 17, 2021 | 86.35 | 87.16 | 85.82 | 85.92 | 1,004,382 | -0.39(-0.46%) |
May 14, 2021 | 86.35 | 87.30 | 86.14 | 86.31 | 841,134 | +0.32(+0.38%) |
May 13, 2021 | 84.75 | 86.60 | 84.42 | 85.99 | 1,120,839 | +1.34(+1.59%) |
May 12, 2021 | 86.11 | 86.12 | 84.57 | 84.65 | 1,485,174 | -1.27(-1.47%) |
May 11, 2021 | 88.33 | 88.88 | 85.27 | 85.91 | 1,721,688 | -2.51(-2.84%) |
May 10, 2021 | 87.30 | 88.76 | 87.13 | 88.42 | 1,922,399 | +1.44(+1.66%) |
May 07, 2021 | 87.25 | 87.99 | 86.93 | 86.98 | 952,186 | -0.28(-0.32%) |
May 06, 2021 | 86.43 | 87.43 | 85.95 | 87.26 | 1,384,832 | +1.24(+1.44%) |
May 05, 2021 | 86.13 | 87.20 | 85.06 | 86.02 | 1,396,936 | -1.16(-1.33%) |
May 04, 2021 | 87.23 | 88.00 | 86.69 | 87.18 | 1,551,949 | -0.12(-0.14%) |