Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.31 | 89.39 | 84.33 | 84.65 | 409,700 | -1.61(-1.87%) |
Jul 29, 2021 | 86.61 | 88.61 | 86.21 | 86.27 | 250,026 | +0.23(+0.27%) |
Jul 28, 2021 | 86.96 | 87.43 | 84.73 | 86.04 | 203,967 | +0.46(+0.54%) |
Jul 27, 2021 | 87.06 | 87.06 | 84.07 | 85.58 | 328,239 | -2.26(-2.58%) |
Jul 26, 2021 | 87.56 | 89.17 | 87.01 | 87.84 | 244,831 | +0.50(+0.57%) |
Jul 23, 2021 | 85.93 | 88.20 | 85.41 | 87.34 | 237,090 | +2.40(+2.82%) |
Jul 22, 2021 | 89.28 | 90.16 | 84.81 | 84.95 | 398,811 | -4.33(-4.86%) |
Jul 21, 2021 | 88.08 | 91.14 | 87.84 | 89.28 | 330,142 | +1.39(+1.59%) |
Jul 20, 2021 | 82.92 | 88.87 | 82.36 | 87.89 | 405,179 | +5.53(+6.71%) |
Jul 19, 2021 | 80.16 | 84.07 | 79.28 | 82.36 | 565,365 | +0.12(+0.15%) |
Jul 16, 2021 | 84.02 | 86.71 | 81.10 | 82.24 | 592,345 | -1.59(-1.90%) |
Jul 15, 2021 | 87.61 | 88.82 | 82.88 | 83.83 | 477,617 | -4.60(-5.20%) |
Jul 14, 2021 | 91.45 | 92.04 | 88.25 | 88.43 | 297,792 | -0.62(-0.70%) |
Jul 13, 2021 | 91.20 | 91.84 | 88.93 | 89.05 | 268,875 | -2.35(-2.57%) |
Jul 12, 2021 | 92.42 | 93.90 | 91.13 | 91.40 | 364,196 | -1.07(-1.16%) |
Jul 09, 2021 | 89.67 | 92.83 | 89.57 | 92.47 | 363,358 | +3.88(+4.38%) |
Jul 08, 2021 | 88.00 | 91.66 | 85.28 | 88.60 | 687,565 | -0.30(-0.33%) |
Jul 07, 2021 | 85.81 | 90.14 | 85.56 | 88.89 | 406,151 | +2.79(+3.24%) |
Jul 06, 2021 | 90.24 | 90.32 | 83.98 | 86.10 | 497,168 | -4.24(-4.69%) |
Jul 02, 2021 | 89.37 | 90.81 | 87.80 | 90.34 | 402,509 | +1.29(+1.45%) |
Jul 01, 2021 | 85.34 | 89.66 | 85.34 | 89.05 | 470,139 | +3.70(+4.34%) |
Jun 30, 2021 | 81.38 | 85.76 | 81.38 | 85.34 | 595,757 | +4.19(+5.16%) |
Jun 29, 2021 | 80.72 | 82.95 | 80.08 | 81.15 | 553,004 | +1.15(+1.44%) |
Jun 28, 2021 | 78.85 | 80.04 | 76.65 | 80.00 | 505,775 | +1.57(+2.00%) |
Jun 25, 2021 | 74.79 | 82.22 | 74.79 | 78.43 | 1,523,699 | +4.87(+6.61%) |
Jun 24, 2021 | 75.12 | 75.13 | 72.50 | 73.56 | 360,619 | -0.78(-1.05%) |
Jun 23, 2021 | 73.12 | 74.43 | 70.96 | 74.34 | 485,718 | +3.43(+4.83%) |
Jun 22, 2021 | 70.70 | 71.47 | 69.52 | 70.92 | 306,805 | +0.26(+0.36%) |
Jun 21, 2021 | 69.80 | 71.54 | 69.19 | 70.66 | 298,612 | +1.99(+2.90%) |
Jun 18, 2021 | 68.65 | 69.70 | 68.50 | 68.67 | 808,245 | -1.37(-1.96%) |
Jun 17, 2021 | 71.08 | 71.19 | 67.21 | 70.04 | 720,484 | -1.27(-1.78%) |
Jun 16, 2021 | 74.20 | 74.20 | 69.94 | 71.31 | 785,542 | -3.17(-4.26%) |
Jun 15, 2021 | 78.79 | 79.38 | 74.09 | 74.48 | 589,426 | -4.52(-5.73%) |
Jun 14, 2021 | 80.11 | 80.55 | 78.44 | 79.00 | 355,184 | -0.41(-0.52%) |
Jun 11, 2021 | 79.73 | 81.34 | 79.19 | 79.41 | 335,521 | +0.82(+1.04%) |
Jun 10, 2021 | 80.83 | 81.79 | 78.52 | 78.59 | 294,738 | -2.16(-2.68%) |
Jun 09, 2021 | 82.51 | 82.77 | 80.60 | 80.75 | 321,544 | -1.61(-1.95%) |
Jun 08, 2021 | 80.31 | 83.21 | 79.75 | 82.36 | 370,618 | +1.72(+2.14%) |
Jun 07, 2021 | 81.24 | 82.26 | 80.33 | 80.64 | 356,358 | +0.13(+0.17%) |
Jun 04, 2021 | 82.62 | 83.78 | 79.71 | 80.50 | 367,643 | -1.79(-2.18%) |
Jun 03, 2021 | 84.37 | 84.95 | 82.07 | 82.30 | 319,587 | -2.32(-2.75%) |
Jun 02, 2021 | 84.51 | 84.92 | 81.31 | 84.62 | 412,940 | +0.86(+1.02%) |
Jun 01, 2021 | 82.44 | 85.00 | 81.40 | 83.76 | 493,024 | +3.06(+3.79%) |
May 28, 2021 | 88.33 | 88.55 | 79.12 | 80.70 | 1,241,574 | -2.44(-2.93%) |
May 27, 2021 | 81.13 | 83.60 | 80.39 | 83.14 | 758,853 | +2.56(+3.18%) |
May 26, 2021 | 75.60 | 80.80 | 74.74 | 80.58 | 477,796 | +7.50(+10.27%) |
May 25, 2021 | 75.33 | 76.71 | 72.92 | 73.08 | 270,441 | -1.82(-2.43%) |
May 24, 2021 | 74.40 | 75.75 | 72.84 | 74.90 | 305,649 | +1.58(+2.16%) |
May 21, 2021 | 72.40 | 74.50 | 72.07 | 73.32 | 402,924 | +1.27(+1.76%) |
May 20, 2021 | 72.82 | 73.89 | 68.37 | 72.05 | 584,840 | -1.18(-1.61%) |
May 19, 2021 | 73.79 | 74.37 | 71.15 | 73.23 | 444,899 | -3.07(-4.02%) |
May 18, 2021 | 79.55 | 79.97 | 75.84 | 76.30 | 265,015 | -2.67(-3.38%) |
May 17, 2021 | 78.07 | 79.63 | 76.38 | 78.96 | 234,301 | +0.87(+1.11%) |
May 14, 2021 | 74.94 | 78.47 | 74.47 | 78.10 | 209,968 | +3.80(+5.11%) |
May 13, 2021 | 71.38 | 75.41 | 70.99 | 74.30 | 515,521 | +3.00(+4.21%) |
May 12, 2021 | 74.74 | 75.53 | 70.88 | 71.30 | 346,151 | -4.61(-6.07%) |
May 11, 2021 | 74.63 | 76.35 | 71.60 | 75.91 | 410,988 | -1.28(-1.65%) |
May 10, 2021 | 77.96 | 80.42 | 77.14 | 77.18 | 311,514 | -0.58(-0.75%) |
May 07, 2021 | 76.61 | 78.19 | 75.85 | 77.76 | 208,842 | +1.17(+1.53%) |
May 06, 2021 | 76.86 | 78.12 | 75.36 | 76.59 | 210,753 | +0.09(+0.11%) |
May 05, 2021 | 75.66 | 77.77 | 74.92 | 76.51 | 250,845 | +1.78(+2.38%) |
May 04, 2021 | 75.99 | 76.19 | 72.72 | 74.73 | 246,424 | -2.01(-2.62%) |