Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.92 | 83.01 | 81.63 | 82.63 | 1,179,082 | +0.68(+0.83%) |
Jul 29, 2021 | 81.87 | 82.28 | 81.58 | 81.95 | 459,821 | +1.07(+1.32%) |
Jul 28, 2021 | 80.88 | 81.48 | 80.17 | 80.89 | 670,034 | -0.13(-0.16%) |
Jul 27, 2021 | 81.08 | 82.53 | 79.73 | 81.02 | 852,854 | -2.36(-2.83%) |
Jul 26, 2021 | 83.23 | 83.45 | 80.98 | 83.38 | 1,090,309 | -0.76(-0.91%) |
Jul 23, 2021 | 82.96 | 84.34 | 82.96 | 84.14 | 497,514 | +1.42(+1.72%) |
Jul 22, 2021 | 83.08 | 83.34 | 82.51 | 82.72 | 475,957 | -0.24(-0.29%) |
Jul 21, 2021 | 83.34 | 83.83 | 82.93 | 82.96 | 556,439 | +0.10(+0.13%) |
Jul 20, 2021 | 82.69 | 83.74 | 81.69 | 82.85 | 953,133 | -0.78(-0.94%) |
Jul 19, 2021 | 83.67 | 84.42 | 82.87 | 83.63 | 491,471 | -1.24(-1.46%) |
Jul 16, 2021 | 85.30 | 85.57 | 84.54 | 84.87 | 437,468 | -0.04(-0.04%) |
Jul 15, 2021 | 84.45 | 85.29 | 84.45 | 84.91 | 270,598 | -0.07(-0.08%) |
Jul 14, 2021 | 84.57 | 85.19 | 84.04 | 84.98 | 369,201 | +0.65(+0.77%) |
Jul 13, 2021 | 85.25 | 85.39 | 84.28 | 84.33 | 423,379 | -1.20(-1.40%) |
Jul 12, 2021 | 85.71 | 86.00 | 85.00 | 85.53 | 439,623 | -0.48(-0.56%) |
Jul 09, 2021 | 85.42 | 86.06 | 84.90 | 86.01 | 484,050 | +1.36(+1.61%) |
Jul 08, 2021 | 85.59 | 85.59 | 84.25 | 84.65 | 444,480 | -1.71(-1.98%) |
Jul 07, 2021 | 84.44 | 86.42 | 84.44 | 86.36 | 389,006 | +1.62(+1.92%) |
Jul 06, 2021 | 85.60 | 85.84 | 83.84 | 84.74 | 557,176 | -0.99(-1.15%) |
Jul 02, 2021 | 85.80 | 85.96 | 85.06 | 85.73 | 335,690 | +0.21(+0.24%) |
Jul 01, 2021 | 84.53 | 85.93 | 84.10 | 85.52 | 682,840 | +1.25(+1.49%) |
Jun 30, 2021 | 83.77 | 84.42 | 83.39 | 84.26 | 499,025 | +0.28(+0.33%) |
Jun 29, 2021 | 84.60 | 85.57 | 83.81 | 83.99 | 471,830 | -0.34(-0.41%) |
Jun 28, 2021 | 84.57 | 84.74 | 83.55 | 84.33 | 623,124 | +0.01(+0.01%) |
Jun 25, 2021 | 83.73 | 84.68 | 83.49 | 84.32 | 1,351,957 | +0.61(+0.73%) |
Jun 24, 2021 | 84.26 | 84.26 | 82.94 | 83.71 | 415,087 | +0.12(+0.15%) |
Jun 23, 2021 | 83.14 | 84.60 | 82.75 | 83.59 | 694,257 | -1.77(-2.07%) |
Jun 22, 2021 | 84.87 | 85.76 | 84.34 | 85.36 | 476,248 | +0.69(+0.82%) |
Jun 21, 2021 | 83.38 | 84.83 | 82.95 | 84.66 | 497,380 | +2.00(+2.43%) |
Jun 18, 2021 | 83.68 | 83.68 | 82.58 | 82.66 | 1,014,352 | -1.49(-1.77%) |
Jun 17, 2021 | 84.76 | 85.07 | 83.42 | 84.15 | 364,224 | -0.80(-0.94%) |
Jun 16, 2021 | 86.94 | 86.94 | 84.69 | 84.95 | 496,147 | -1.80(-2.07%) |
Jun 15, 2021 | 86.77 | 87.10 | 86.15 | 86.74 | 384,825 | +0.31(+0.36%) |
Jun 14, 2021 | 86.95 | 87.21 | 85.93 | 86.43 | 499,845 | -0.92(-1.06%) |
Jun 11, 2021 | 86.99 | 87.50 | 86.58 | 87.35 | 310,518 | +0.53(+0.61%) |
Jun 10, 2021 | 87.61 | 87.75 | 86.62 | 86.82 | 364,908 | -0.23(-0.26%) |
Jun 09, 2021 | 88.27 | 88.45 | 86.89 | 87.05 | 469,401 | -1.38(-1.56%) |
Jun 08, 2021 | 88.32 | 88.93 | 87.60 | 88.43 | 341,911 | +0.02(+0.02%) |
Jun 07, 2021 | 90.36 | 90.74 | 88.13 | 88.41 | 436,715 | -1.81(-2.00%) |
Jun 04, 2021 | 89.36 | 90.22 | 89.36 | 90.21 | 320,459 | +1.15(+1.29%) |
Jun 03, 2021 | 89.09 | 89.49 | 88.56 | 89.06 | 644,020 | -0.48(-0.54%) |
Jun 02, 2021 | 89.63 | 89.91 | 89.09 | 89.55 | 714,017 | +0.16(+0.18%) |
Jun 01, 2021 | 89.57 | 90.11 | 89.13 | 89.39 | 339,589 | +0.51(+0.58%) |
May 28, 2021 | 89.21 | 89.39 | 88.63 | 88.87 | 347,019 | -0.20(-0.22%) |
May 27, 2021 | 88.82 | 89.46 | 88.58 | 89.07 | 562,550 | +0.49(+0.56%) |
May 26, 2021 | 89.16 | 89.41 | 88.51 | 88.58 | 382,508 | -0.52(-0.59%) |
May 25, 2021 | 89.84 | 90.17 | 89.03 | 89.10 | 264,517 | -0.43(-0.48%) |
May 24, 2021 | 89.66 | 89.81 | 88.81 | 89.53 | 255,847 | +0.16(+0.18%) |
May 21, 2021 | 89.92 | 90.46 | 89.04 | 89.37 | 377,641 | -0.15(-0.17%) |
May 20, 2021 | 88.85 | 90.11 | 88.56 | 89.52 | 402,352 | +0.66(+0.74%) |
May 19, 2021 | 89.26 | 90.20 | 88.69 | 88.86 | 610,009 | -1.43(-1.58%) |
May 18, 2021 | 91.50 | 91.86 | 90.26 | 90.29 | 551,604 | -1.41(-1.53%) |
May 17, 2021 | 91.87 | 92.66 | 91.24 | 91.69 | 409,951 | -0.46(-0.49%) |
May 14, 2021 | 93.09 | 93.59 | 91.65 | 92.15 | 462,872 | -0.09(-0.10%) |
May 13, 2021 | 90.32 | 92.86 | 89.82 | 92.25 | 541,108 | +2.35(+2.61%) |
May 12, 2021 | 92.12 | 92.37 | 89.93 | 89.90 | 350,956 | -2.42(-2.62%) |
May 11, 2021 | 92.34 | 93.07 | 91.48 | 92.32 | 414,940 | -0.72(-0.78%) |
May 10, 2021 | 92.91 | 94.36 | 92.91 | 93.04 | 439,299 | +0.43(+0.46%) |
May 07, 2021 | 92.91 | 93.45 | 92.38 | 92.62 | 522,710 | -0.18(-0.19%) |
May 06, 2021 | 92.57 | 93.12 | 92.15 | 92.80 | 446,224 | +0.32(+0.35%) |
May 05, 2021 | 93.01 | 93.45 | 92.07 | 92.47 | 628,948 | -0.43(-0.46%) |
May 04, 2021 | 91.30 | 93.07 | 91.15 | 92.90 | 443,351 | +1.12(+1.22%) |