Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 78.73 | 79.47 | 76.41 | 76.87 | 5,983,235 | -3.15(-3.94%) |
Jul 29, 2021 | 80.94 | 82.12 | 79.93 | 80.02 | 3,354,934 | -0.07(-0.09%) |
Jul 28, 2021 | 81.13 | 81.77 | 78.07 | 80.09 | 2,933,133 | -0.47(-0.58%) |
Jul 27, 2021 | 79.96 | 80.92 | 78.99 | 80.56 | 3,944,811 | -0.32(-0.40%) |
Jul 26, 2021 | 77.43 | 80.89 | 77.09 | 80.88 | 4,648,875 | +3.16(+4.07%) |
Jul 23, 2021 | 78.04 | 78.86 | 76.96 | 77.72 | 4,575,248 | -0.04(-0.05%) |
Jul 22, 2021 | 78.00 | 78.36 | 76.30 | 77.76 | 4,791,362 | -1.14(-1.44%) |
Jul 21, 2021 | 75.63 | 79.16 | 75.63 | 78.90 | 7,356,040 | +4.01(+5.35%) |
Jul 20, 2021 | 69.60 | 75.31 | 69.35 | 74.89 | 7,747,731 | +5.38(+7.74%) |
Jul 19, 2021 | 69.11 | 70.83 | 66.90 | 69.51 | 10,443,029 | -2.88(-3.98%) |
Jul 16, 2021 | 75.89 | 76.48 | 72.02 | 72.39 | 5,115,497 | -1.82(-2.45%) |
Jul 15, 2021 | 75.10 | 75.62 | 72.38 | 74.21 | 6,555,501 | -1.99(-2.61%) |
Jul 14, 2021 | 79.00 | 79.90 | 75.97 | 76.20 | 4,169,702 | -2.31(-2.94%) |
Jul 13, 2021 | 80.49 | 80.63 | 78.43 | 78.51 | 2,887,294 | -3.03(-3.72%) |
Jul 12, 2021 | 81.23 | 81.99 | 80.02 | 81.54 | 2,415,105 | -0.79(-0.96%) |
Jul 09, 2021 | 80.37 | 82.54 | 79.79 | 82.33 | 2,876,762 | +2.88(+3.62%) |
Jul 08, 2021 | 78.45 | 80.52 | 77.11 | 79.45 | 4,498,040 | -1.01(-1.26%) |
Jul 07, 2021 | 82.41 | 83.43 | 80.30 | 80.46 | 5,202,397 | -2.51(-3.03%) |
Jul 06, 2021 | 87.50 | 87.82 | 82.58 | 82.97 | 4,843,664 | -3.07(-3.57%) |
Jul 02, 2021 | 86.36 | 86.36 | 84.98 | 86.04 | 2,259,618 | +0.15(+0.17%) |
Jul 01, 2021 | 85.90 | 87.10 | 85.33 | 85.89 | 2,580,583 | +0.61(+0.72%) |
Jun 30, 2021 | 83.43 | 85.39 | 82.80 | 85.28 | 3,728,889 | +2.28(+2.75%) |
Jun 29, 2021 | 83.51 | 84.77 | 82.43 | 83.00 | 5,372,006 | -0.45(-0.54%) |
Jun 28, 2021 | 88.00 | 88.36 | 82.85 | 83.45 | 9,621,047 | -5.77(-6.47%) |
Jun 25, 2021 | 87.30 | 89.89 | 86.74 | 89.22 | 5,350,307 | +2.25(+2.59%) |
Jun 24, 2021 | 86.99 | 88.07 | 85.97 | 86.97 | 3,581,565 | +0.81(+0.94%) |
Jun 23, 2021 | 85.71 | 86.83 | 85.71 | 86.16 | 1,938,343 | +0.50(+0.58%) |
Jun 22, 2021 | 86.80 | 86.94 | 84.52 | 85.66 | 3,142,578 | -1.74(-1.99%) |
Jun 21, 2021 | 86.21 | 87.53 | 84.96 | 87.40 | 2,821,768 | +1.76(+2.06%) |
Jun 18, 2021 | 85.41 | 86.63 | 84.50 | 85.64 | 4,091,225 | -0.77(-0.89%) |
Jun 17, 2021 | 88.27 | 89.82 | 85.97 | 86.41 | 3,479,986 | -2.11(-2.38%) |
Jun 16, 2021 | 87.82 | 89.05 | 86.95 | 88.52 | 3,327,318 | +1.59(+1.83%) |
Jun 15, 2021 | 88.42 | 88.96 | 86.69 | 86.93 | 2,430,411 | -1.02(-1.16%) |
Jun 14, 2021 | 90.00 | 90.36 | 87.39 | 87.95 | 3,045,758 | -2.14(-2.38%) |
Jun 11, 2021 | 88.44 | 90.73 | 88.14 | 90.09 | 3,900,146 | -0.54(-0.60%) |
Jun 10, 2021 | 93.00 | 93.00 | 89.59 | 90.63 | 4,138,785 | -2.16(-2.33%) |
Jun 09, 2021 | 95.32 | 95.47 | 92.56 | 92.79 | 2,570,730 | -2.16(-2.27%) |
Jun 08, 2021 | 94.95 | 95.98 | 93.94 | 94.95 | 3,252,108 | +0.47(+0.50%) |
Jun 07, 2021 | 94.62 | 96.17 | 94.24 | 94.48 | 3,014,228 | +0.41(+0.44%) |
Jun 04, 2021 | 95.75 | 95.83 | 93.30 | 94.07 | 2,721,385 | -0.65(-0.69%) |
Jun 03, 2021 | 96.00 | 96.11 | 93.92 | 94.72 | 3,449,336 | -2.26(-2.33%) |
Jun 02, 2021 | 96.50 | 97.72 | 95.35 | 96.98 | 3,572,618 | +0.73(+0.76%) |
Jun 01, 2021 | 94.95 | 97.53 | 94.91 | 96.25 | 3,900,996 | +2.98(+3.20%) |
May 28, 2021 | 94.73 | 94.73 | 92.13 | 93.27 | 3,793,013 | -1.49(-1.57%) |
May 27, 2021 | 92.88 | 95.13 | 92.71 | 94.76 | 5,390,402 | +2.27(+2.45%) |
May 26, 2021 | 90.23 | 92.56 | 89.56 | 92.49 | 5,890,875 | +3.49(+3.92%) |
May 25, 2021 | 87.00 | 90.64 | 86.99 | 89.00 | 7,161,492 | +3.13(+3.65%) |
May 24, 2021 | 83.47 | 86.11 | 82.25 | 85.87 | 4,095,673 | +3.05(+3.68%) |
May 21, 2021 | 85.40 | 85.88 | 82.68 | 82.82 | 3,707,248 | -1.84(-2.17%) |
May 20, 2021 | 84.75 | 84.97 | 82.93 | 84.66 | 3,144,755 | +0.67(+0.80%) |
May 19, 2021 | 82.56 | 84.05 | 81.56 | 83.99 | 2,822,596 | -0.99(-1.16%) |
May 18, 2021 | 84.86 | 87.27 | 83.95 | 84.98 | 3,450,249 | +0.44(+0.52%) |
May 17, 2021 | 84.02 | 84.76 | 82.71 | 84.54 | 2,395,961 | +0.27(+0.32%) |
May 14, 2021 | 79.71 | 84.49 | 79.55 | 84.27 | 4,401,716 | +5.81(+7.41%) |
May 13, 2021 | 78.84 | 79.99 | 76.13 | 78.46 | 3,788,733 | +0.41(+0.53%) |
May 12, 2021 | 80.12 | 81.00 | 77.80 | 78.05 | 3,675,225 | -3.23(-3.97%) |
May 11, 2021 | 81.03 | 82.97 | 79.83 | 81.28 | 3,633,897 | -2.65(-3.16%) |
May 10, 2021 | 83.90 | 84.86 | 83.03 | 83.93 | 3,587,300 | -0.36(-0.43%) |
May 07, 2021 | 81.09 | 84.56 | 80.45 | 84.29 | 3,668,939 | +3.59(+4.45%) |
May 06, 2021 | 83.11 | 83.87 | 79.02 | 80.70 | 5,476,519 | -2.30(-2.77%) |
May 05, 2021 | 84.08 | 84.80 | 82.40 | 83.00 | 3,114,133 | -0.99(-1.18%) |
May 04, 2021 | 87.00 | 87.10 | 82.93 | 83.99 | 4,688,563 | -3.92(-4.46%) |