Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.14 | 90.29 | 88.26 | 88.63 | 984,569 | -1.27(-1.41%) |
Jul 29, 2021 | 88.17 | 90.50 | 87.49 | 89.90 | 1,171,122 | +2.19(+2.50%) |
Jul 28, 2021 | 86.38 | 88.37 | 86.17 | 87.71 | 707,160 | +1.70(+1.98%) |
Jul 27, 2021 | 87.83 | 88.51 | 83.12 | 86.01 | 800,824 | -1.43(-1.64%) |
Jul 26, 2021 | 87.50 | 88.94 | 87.16 | 87.44 | 934,561 | -0.62(-0.70%) |
Jul 23, 2021 | 86.37 | 88.24 | 86.28 | 88.06 | 886,400 | +1.40(+1.62%) |
Jul 22, 2021 | 86.41 | 86.90 | 85.94 | 86.66 | 591,419 | +1.10(+1.29%) |
Jul 21, 2021 | 84.52 | 85.74 | 83.88 | 85.56 | 638,455 | +0.69(+0.81%) |
Jul 20, 2021 | 84.58 | 85.46 | 82.95 | 84.87 | 997,136 | +1.35(+1.62%) |
Jul 19, 2021 | 80.35 | 84.20 | 80.00 | 83.52 | 1,027,831 | +1.94(+2.38%) |
Jul 16, 2021 | 81.67 | 82.96 | 81.09 | 81.58 | 900,760 | +0.11(+0.14%) |
Jul 15, 2021 | 81.55 | 82.50 | 80.21 | 81.47 | 869,187 | +0.04(+0.05%) |
Jul 14, 2021 | 85.09 | 85.60 | 81.26 | 81.43 | 825,141 | -3.23(-3.82%) |
Jul 13, 2021 | 84.63 | 85.88 | 83.76 | 84.66 | 631,632 | +0.15(+0.18%) |
Jul 12, 2021 | 85.24 | 86.17 | 83.40 | 84.51 | 619,006 | -0.73(-0.86%) |
Jul 09, 2021 | 84.52 | 86.14 | 83.98 | 85.24 | 683,626 | +0.95(+1.13%) |
Jul 08, 2021 | 83.49 | 84.81 | 81.43 | 84.29 | 912,871 | -1.18(-1.38%) |
Jul 07, 2021 | 87.08 | 87.85 | 85.41 | 85.47 | 1,336,024 | -0.79(-0.92%) |
Jul 06, 2021 | 84.30 | 86.50 | 84.30 | 86.26 | 1,038,867 | +2.09(+2.48%) |
Jul 02, 2021 | 83.10 | 84.36 | 83.10 | 84.17 | 680,477 | +0.87(+1.04%) |
Jul 01, 2021 | 83.00 | 84.09 | 81.69 | 83.30 | 882,330 | +0.19(+0.23%) |
Jun 30, 2021 | 84.50 | 84.98 | 82.46 | 83.11 | 914,292 | -1.82(-2.14%) |
Jun 29, 2021 | 84.60 | 85.64 | 83.77 | 84.93 | 1,247,900 | +0.32(+0.38%) |
Jun 28, 2021 | 83.48 | 85.11 | 83.38 | 84.61 | 1,220,381 | +1.66(+2.00%) |
Jun 25, 2021 | 83.00 | 83.79 | 81.85 | 82.95 | 2,148,035 | +0.25(+0.30%) |
Jun 24, 2021 | 82.54 | 84.05 | 82.10 | 82.70 | 1,120,482 | +1.27(+1.56%) |
Jun 23, 2021 | 81.20 | 82.23 | 81.09 | 81.43 | 790,325 | +0.34(+0.42%) |
Jun 22, 2021 | 80.04 | 81.12 | 79.61 | 81.09 | 1,013,143 | +1.05(+1.31%) |
Jun 21, 2021 | 79.44 | 81.27 | 78.61 | 80.04 | 1,204,588 | +0.05(+0.06%) |
Jun 18, 2021 | 78.85 | 80.62 | 78.64 | 79.99 | 1,689,265 | +1.47(+1.87%) |
Jun 17, 2021 | 76.42 | 79.48 | 76.42 | 78.52 | 1,576,062 | +1.71(+2.23%) |
Jun 16, 2021 | 76.26 | 77.98 | 75.61 | 76.81 | 1,147,966 | +0.29(+0.38%) |
Jun 15, 2021 | 77.47 | 77.82 | 75.81 | 76.52 | 814,515 | -1.40(-1.80%) |
Jun 14, 2021 | 77.09 | 79.05 | 77.00 | 77.92 | 910,072 | +1.17(+1.52%) |
Jun 11, 2021 | 76.41 | 76.88 | 75.86 | 76.75 | 1,061,134 | +0.66(+0.87%) |
Jun 10, 2021 | 74.50 | 76.44 | 74.28 | 76.09 | 688,798 | +1.55(+2.08%) |
Jun 09, 2021 | 75.95 | 76.33 | 74.53 | 74.54 | 603,960 | -0.80(-1.06%) |
Jun 08, 2021 | 75.04 | 75.88 | 74.27 | 75.34 | 1,116,086 | +0.73(+0.98%) |
Jun 07, 2021 | 72.50 | 74.94 | 71.66 | 74.61 | 1,676,152 | +1.83(+2.51%) |
Jun 04, 2021 | 74.43 | 74.76 | 72.41 | 72.78 | 1,162,477 | -1.05(-1.42%) |
Jun 03, 2021 | 75.82 | 76.10 | 73.63 | 73.83 | 1,876,578 | -2.51(-3.29%) |
Jun 02, 2021 | 76.06 | 76.60 | 75.25 | 76.34 | 827,515 | +0.02(+0.03%) |
Jun 01, 2021 | 77.21 | 77.50 | 75.36 | 76.32 | 1,332,131 | -0.59(-0.77%) |
May 28, 2021 | 76.71 | 77.74 | 76.48 | 76.91 | 912,089 | -0.13(-0.17%) |
May 27, 2021 | 76.30 | 77.68 | 75.28 | 77.04 | 1,443,532 | +0.72(+0.94%) |
May 26, 2021 | 74.88 | 77.00 | 74.68 | 76.32 | 1,422,447 | +1.55(+2.07%) |
May 25, 2021 | 74.45 | 75.55 | 73.51 | 74.77 | 2,069,713 | +0.78(+1.05%) |
May 24, 2021 | 74.63 | 74.77 | 72.91 | 73.99 | 1,722,211 | +0.14(+0.19%) |
May 21, 2021 | 75.09 | 75.72 | 73.64 | 73.85 | 2,197,169 | -2.26(-2.97%) |
May 20, 2021 | 75.44 | 77.48 | 75.44 | 76.11 | 1,868,984 | +1.10(+1.47%) |
May 19, 2021 | 74.69 | 75.17 | 72.50 | 75.01 | 2,204,508 | -1.71(-2.23%) |
May 18, 2021 | 76.46 | 78.63 | 76.28 | 76.72 | 1,710,468 | +1.01(+1.33%) |
May 17, 2021 | 76.58 | 77.06 | 74.42 | 75.71 | 2,303,164 | -1.64(-2.12%) |
May 14, 2021 | 77.33 | 78.60 | 76.34 | 77.35 | 4,156,375 | +1.28(+1.68%) |
May 13, 2021 | 81.01 | 81.60 | 75.13 | 76.07 | 2,464,499 | -3.62(-4.54%) |
May 12, 2021 | 80.66 | 81.89 | 78.63 | 79.69 | 1,704,018 | -2.70(-3.28%) |
May 11, 2021 | 78.87 | 83.39 | 77.51 | 82.39 | 1,805,532 | +0.25(+0.30%) |
May 10, 2021 | 84.19 | 84.68 | 81.58 | 82.14 | 1,233,116 | -3.02(-3.55%) |
May 07, 2021 | 85.88 | 88.19 | 84.78 | 85.16 | 1,126,742 | +0.40(+0.47%) |
May 06, 2021 | 85.13 | 85.90 | 83.39 | 84.76 | 2,136,424 | -1.26(-1.46%) |
May 05, 2021 | 85.73 | 87.62 | 83.34 | 86.02 | 2,690,413 | +2.84(+3.41%) |
May 04, 2021 | 85.75 | 88.08 | 80.16 | 83.18 | 5,323,522 | +0.17(+0.20%) |