Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.30 | 84.78 | 83.72 | 83.90 | 253,367 | -0.83(-0.98%) |
Jul 29, 2021 | 84.99 | 85.96 | 84.71 | 84.72 | 238,721 | +0.37(+0.44%) |
Jul 28, 2021 | 83.95 | 85.00 | 83.70 | 84.35 | 155,908 | +0.29(+0.34%) |
Jul 27, 2021 | 84.24 | 84.77 | 83.95 | 84.06 | 191,601 | -0.28(-0.33%) |
Jul 26, 2021 | 84.41 | 85.20 | 84.27 | 84.34 | 205,010 | -0.34(-0.40%) |
Jul 23, 2021 | 83.99 | 84.70 | 83.93 | 84.67 | 235,461 | +0.99(+1.18%) |
Jul 22, 2021 | 84.72 | 84.80 | 83.47 | 83.68 | 190,664 | -0.99(-1.17%) |
Jul 21, 2021 | 84.61 | 85.34 | 84.04 | 84.67 | 318,586 | +0.09(+0.10%) |
Jul 20, 2021 | 82.94 | 85.34 | 82.83 | 84.59 | 299,398 | +1.85(+2.24%) |
Jul 19, 2021 | 84.61 | 84.86 | 82.13 | 82.73 | 455,564 | -3.02(-3.52%) |
Jul 16, 2021 | 85.45 | 86.03 | 84.95 | 85.75 | 334,502 | +0.82(+0.96%) |
Jul 15, 2021 | 84.21 | 85.12 | 84.21 | 84.93 | 191,531 | +0.50(+0.59%) |
Jul 14, 2021 | 84.63 | 84.82 | 83.88 | 84.43 | 286,778 | -0.12(-0.15%) |
Jul 13, 2021 | 84.92 | 85.43 | 84.30 | 84.56 | 242,646 | -0.59(-0.70%) |
Jul 12, 2021 | 84.94 | 85.73 | 84.35 | 85.15 | 318,325 | +0.08(+0.09%) |
Jul 09, 2021 | 85.02 | 85.79 | 84.77 | 85.08 | 228,847 | +0.74(+0.87%) |
Jul 08, 2021 | 83.86 | 84.86 | 83.19 | 84.34 | 241,606 | -0.37(-0.44%) |
Jul 07, 2021 | 83.24 | 84.71 | 83.06 | 84.71 | 282,072 | +1.45(+1.75%) |
Jul 06, 2021 | 83.28 | 83.37 | 81.74 | 83.26 | 424,600 | -0.28(-0.33%) |
Jul 02, 2021 | 84.64 | 85.18 | 83.43 | 83.53 | 269,442 | -0.93(-1.10%) |
Jul 01, 2021 | 84.17 | 85.05 | 84.15 | 84.46 | 451,112 | +0.51(+0.60%) |
Jun 30, 2021 | 84.20 | 84.44 | 83.74 | 83.96 | 498,099 | -0.03(-0.03%) |
Jun 29, 2021 | 85.35 | 85.90 | 83.56 | 83.98 | 440,350 | -1.22(-1.43%) |
Jun 28, 2021 | 87.86 | 87.86 | 84.83 | 85.20 | 428,717 | -2.70(-3.07%) |
Jun 25, 2021 | 86.41 | 88.01 | 86.25 | 87.90 | 636,064 | +1.29(+1.49%) |
Jun 24, 2021 | 87.69 | 87.88 | 86.12 | 86.61 | 345,117 | -0.72(-0.82%) |
Jun 23, 2021 | 88.56 | 88.87 | 87.29 | 87.32 | 326,339 | -1.21(-1.36%) |
Jun 22, 2021 | 88.49 | 88.81 | 87.71 | 88.53 | 191,729 | -0.10(-0.11%) |
Jun 21, 2021 | 87.97 | 89.12 | 87.66 | 88.63 | 231,801 | +0.99(+1.12%) |
Jun 18, 2021 | 88.77 | 89.52 | 87.35 | 87.64 | 1,188,761 | -1.76(-1.97%) |
Jun 17, 2021 | 89.83 | 90.26 | 88.64 | 89.40 | 282,865 | -0.36(-0.41%) |
Jun 16, 2021 | 90.59 | 90.77 | 89.70 | 89.76 | 200,233 | -0.62(-0.69%) |
Jun 15, 2021 | 89.98 | 90.65 | 89.42 | 90.39 | 159,399 | +0.59(+0.66%) |
Jun 14, 2021 | 89.96 | 90.59 | 89.38 | 89.79 | 302,037 | -0.11(-0.12%) |
Jun 11, 2021 | 89.95 | 90.50 | 89.20 | 89.90 | 273,121 | +0.18(+0.20%) |
Jun 10, 2021 | 89.36 | 89.85 | 88.06 | 89.72 | 325,926 | +1.51(+1.71%) |
Jun 09, 2021 | 89.10 | 89.10 | 87.90 | 88.20 | 314,248 | -0.13(-0.15%) |
Jun 08, 2021 | 87.26 | 88.49 | 86.47 | 88.34 | 452,571 | -0.33(-0.37%) |
Jun 07, 2021 | 90.05 | 90.64 | 88.34 | 88.66 | 346,986 | -1.14(-1.27%) |
Jun 04, 2021 | 89.24 | 92.35 | 87.15 | 89.80 | 584,660 | +1.94(+2.21%) |
Jun 03, 2021 | 87.09 | 88.02 | 86.62 | 87.86 | 398,195 | +0.21(+0.24%) |
Jun 02, 2021 | 87.09 | 87.89 | 86.45 | 87.65 | 423,838 | +0.88(+1.01%) |
Jun 01, 2021 | 86.58 | 86.88 | 85.91 | 86.77 | 343,417 | +0.78(+0.90%) |
May 28, 2021 | 85.37 | 86.09 | 84.94 | 85.99 | 439,613 | +0.87(+1.02%) |
May 27, 2021 | 85.90 | 86.61 | 85.09 | 85.12 | 834,096 | -0.20(-0.24%) |
May 26, 2021 | 85.35 | 85.69 | 84.93 | 85.32 | 356,199 | +0.19(+0.22%) |
May 25, 2021 | 86.61 | 86.61 | 85.07 | 85.13 | 347,592 | -0.78(-0.91%) |
May 24, 2021 | 85.15 | 86.36 | 85.06 | 85.92 | 444,899 | +1.05(+1.24%) |
May 21, 2021 | 84.47 | 85.22 | 84.41 | 84.86 | 810,270 | +0.83(+0.99%) |
May 20, 2021 | 83.17 | 84.49 | 83.06 | 84.03 | 298,668 | +0.94(+1.13%) |
May 19, 2021 | 84.20 | 84.20 | 82.21 | 83.09 | 546,618 | -1.77(-2.09%) |
May 18, 2021 | 84.98 | 86.40 | 84.46 | 84.86 | 345,358 | +0.04(+0.05%) |
May 17, 2021 | 84.00 | 85.34 | 83.87 | 84.83 | 492,425 | +0.41(+0.49%) |
May 14, 2021 | 84.57 | 85.22 | 83.96 | 84.42 | 336,710 | +0.46(+0.55%) |
May 13, 2021 | 83.24 | 84.60 | 83.10 | 83.96 | 617,984 | +0.31(+0.37%) |
May 12, 2021 | 84.51 | 84.90 | 83.63 | 83.65 | 392,057 | -1.44(-1.69%) |
May 11, 2021 | 85.97 | 86.22 | 84.68 | 85.08 | 267,925 | -1.34(-1.55%) |
May 10, 2021 | 86.63 | 87.68 | 86.25 | 86.42 | 286,157 | +0.01(+0.01%) |
May 07, 2021 | 84.67 | 86.57 | 83.81 | 86.42 | 281,514 | +1.61(+1.90%) |
May 06, 2021 | 85.68 | 85.68 | 84.20 | 84.81 | 394,325 | -0.59(-0.69%) |
May 05, 2021 | 85.82 | 86.70 | 83.45 | 85.40 | 425,914 | -1.38(-1.59%) |
May 04, 2021 | 86.32 | 86.88 | 85.99 | 86.78 | 334,837 | +0.57(+0.67%) |