Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.82 | 85.89 | 83.82 | 85.42 | 109,869 | +1.33(+1.58%) |
Jul 29, 2021 | 83.93 | 84.74 | 83.29 | 84.09 | 170,902 | +0.58(+0.70%) |
Jul 28, 2021 | 82.94 | 83.79 | 82.81 | 83.51 | 44,920 | +0.69(+0.84%) |
Jul 27, 2021 | 82.94 | 83.57 | 81.89 | 82.81 | 57,063 | -0.55(-0.66%) |
Jul 26, 2021 | 83.04 | 83.59 | 82.57 | 83.36 | 53,998 | +0.56(+0.68%) |
Jul 23, 2021 | 81.76 | 82.89 | 81.14 | 82.80 | 59,317 | +1.12(+1.38%) |
Jul 22, 2021 | 83.14 | 83.88 | 81.45 | 81.68 | 68,144 | -1.91(-2.29%) |
Jul 21, 2021 | 83.55 | 84.03 | 83.17 | 83.59 | 66,119 | +0.67(+0.80%) |
Jul 20, 2021 | 81.95 | 83.64 | 81.95 | 82.93 | 147,251 | +1.09(+1.33%) |
Jul 19, 2021 | 83.04 | 83.60 | 81.33 | 81.84 | 136,495 | -2.11(-2.52%) |
Jul 16, 2021 | 84.57 | 85.03 | 83.73 | 83.95 | 69,333 | +0.13(+0.16%) |
Jul 15, 2021 | 84.19 | 84.38 | 82.97 | 83.82 | 59,576 | -0.94(-1.11%) |
Jul 14, 2021 | 86.22 | 86.48 | 84.44 | 84.76 | 48,886 | -1.70(-1.97%) |
Jul 13, 2021 | 86.01 | 87.17 | 85.53 | 86.47 | 71,851 | +0.16(+0.19%) |
Jul 12, 2021 | 87.38 | 87.38 | 85.68 | 86.31 | 75,422 | -1.17(-1.34%) |
Jul 09, 2021 | 87.20 | 87.66 | 82.76 | 87.48 | 120,605 | +2.90(+3.43%) |
Jul 08, 2021 | 82.81 | 84.57 | 82.81 | 84.57 | 163,843 | +1.09(+1.30%) |
Jul 07, 2021 | 84.37 | 84.62 | 82.86 | 83.49 | 105,461 | -0.89(-1.05%) |
Jul 06, 2021 | 86.41 | 86.75 | 83.42 | 84.37 | 77,288 | -2.08(-2.41%) |
Jul 02, 2021 | 87.26 | 87.26 | 86.03 | 86.46 | 38,050 | -0.60(-0.69%) |
Jul 01, 2021 | 86.91 | 87.51 | 86.43 | 87.06 | 52,638 | +0.43(+0.49%) |
Jun 30, 2021 | 85.24 | 87.13 | 85.24 | 86.63 | 79,268 | +1.25(+1.46%) |
Jun 29, 2021 | 85.48 | 85.81 | 84.84 | 85.38 | 50,968 | -0.25(-0.29%) |
Jun 28, 2021 | 85.34 | 86.09 | 84.56 | 85.63 | 95,495 | +0.49(+0.57%) |
Jun 25, 2021 | 85.71 | 87.02 | 84.00 | 85.14 | 254,755 | -0.33(-0.39%) |
Jun 24, 2021 | 84.50 | 85.51 | 84.03 | 85.48 | 80,657 | +1.26(+1.49%) |
Jun 23, 2021 | 86.41 | 86.41 | 83.99 | 84.22 | 97,631 | -0.66(-0.77%) |
Jun 22, 2021 | 84.19 | 85.15 | 83.71 | 84.88 | 92,488 | +0.40(+0.47%) |
Jun 21, 2021 | 84.40 | 85.29 | 84.07 | 84.48 | 90,586 | +0.49(+0.58%) |
Jun 18, 2021 | 84.78 | 84.78 | 83.82 | 83.99 | 139,724 | -1.80(-2.10%) |
Jun 17, 2021 | 86.76 | 86.76 | 84.88 | 85.79 | 54,533 | -0.96(-1.11%) |
Jun 16, 2021 | 87.69 | 87.69 | 86.13 | 86.75 | 62,570 | -1.00(-1.14%) |
Jun 15, 2021 | 89.20 | 89.47 | 87.58 | 87.75 | 76,606 | -1.43(-1.60%) |
Jun 14, 2021 | 89.60 | 90.87 | 88.90 | 89.18 | 79,571 | -0.09(-0.10%) |
Jun 11, 2021 | 88.21 | 89.44 | 87.79 | 89.27 | 77,517 | +1.62(+1.85%) |
Jun 10, 2021 | 87.34 | 87.80 | 86.52 | 87.65 | 52,206 | +0.74(+0.85%) |
Jun 09, 2021 | 87.82 | 87.82 | 86.88 | 86.90 | 80,465 | -0.84(-0.95%) |
Jun 08, 2021 | 86.64 | 88.46 | 86.64 | 87.74 | 101,597 | +1.22(+1.41%) |
Jun 07, 2021 | 86.11 | 86.66 | 85.18 | 86.52 | 58,704 | +0.30(+0.35%) |
Jun 04, 2021 | 85.73 | 86.52 | 85.58 | 86.22 | 65,446 | +0.76(+0.89%) |
Jun 03, 2021 | 86.26 | 86.32 | 84.72 | 85.46 | 55,616 | -1.00(-1.16%) |
Jun 02, 2021 | 86.21 | 86.57 | 85.17 | 86.46 | 76,513 | +0.62(+0.72%) |
Jun 01, 2021 | 84.46 | 86.59 | 81.15 | 85.84 | 118,614 | +1.79(+2.13%) |
May 28, 2021 | 84.05 | 84.33 | 83.34 | 84.05 | 60,825 | +0.29(+0.34%) |
May 27, 2021 | 84.76 | 85.72 | 83.43 | 83.76 | 110,325 | -0.28(-0.33%) |
May 26, 2021 | 82.52 | 84.36 | 82.29 | 84.04 | 79,768 | +1.53(+1.86%) |
May 25, 2021 | 82.66 | 83.21 | 82.34 | 82.51 | 143,935 | +0.23(+0.28%) |
May 24, 2021 | 83.20 | 83.26 | 82.24 | 82.28 | 89,242 | -0.51(-0.62%) |
May 21, 2021 | 83.64 | 83.70 | 82.60 | 82.79 | 71,385 | -0.09(-0.10%) |
May 20, 2021 | 82.67 | 83.14 | 81.74 | 82.88 | 103,672 | +0.07(+0.08%) |
May 19, 2021 | 83.76 | 84.71 | 81.44 | 82.81 | 106,697 | -1.47(-1.74%) |
May 18, 2021 | 84.37 | 87.00 | 84.28 | 84.28 | 68,822 | -0.13(-0.16%) |
May 17, 2021 | 84.82 | 85.84 | 83.73 | 84.41 | 71,237 | -0.95(-1.12%) |
May 14, 2021 | 83.96 | 85.65 | 83.57 | 85.36 | 72,441 | +2.08(+2.49%) |
May 13, 2021 | 80.86 | 83.43 | 80.86 | 83.29 | 104,782 | +2.39(+2.95%) |
May 12, 2021 | 80.75 | 83.38 | 80.36 | 80.90 | 126,794 | -0.07(-0.08%) |
May 11, 2021 | 81.06 | 82.57 | 80.18 | 80.97 | 91,312 | -1.30(-1.59%) |
May 10, 2021 | 84.88 | 84.88 | 82.27 | 82.27 | 139,351 | -2.26(-2.67%) |
May 07, 2021 | 85.76 | 87.12 | 84.51 | 84.53 | 107,105 | -2.00(-2.31%) |
May 06, 2021 | 83.36 | 86.54 | 83.36 | 86.52 | 147,485 | +2.90(+3.47%) |
May 05, 2021 | 81.76 | 83.64 | 81.22 | 83.62 | 103,518 | +1.76(+2.15%) |
May 04, 2021 | 81.54 | 81.94 | 81.00 | 81.86 | 69,788 | -0.28(-0.34%) |