Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.23 | 85.28 | 83.23 | 84.82 | 110,644 | +1.32(+1.58%) |
Jul 29, 2021 | 83.34 | 84.15 | 82.70 | 83.50 | 172,108 | +0.58(+0.70%) |
Jul 28, 2021 | 82.35 | 83.21 | 82.23 | 82.92 | 45,237 | +0.69(+0.84%) |
Jul 27, 2021 | 82.35 | 82.99 | 81.31 | 82.23 | 57,465 | -0.55(-0.66%) |
Jul 26, 2021 | 82.46 | 83.01 | 82.00 | 82.78 | 54,379 | +0.56(+0.68%) |
Jul 23, 2021 | 81.18 | 82.31 | 80.57 | 82.22 | 59,736 | +1.12(+1.38%) |
Jul 22, 2021 | 82.55 | 83.29 | 80.88 | 81.11 | 68,625 | -1.90(-2.29%) |
Jul 21, 2021 | 82.97 | 83.44 | 82.59 | 83.01 | 66,585 | +0.66(+0.80%) |
Jul 20, 2021 | 81.38 | 83.05 | 81.38 | 82.34 | 148,290 | +1.08(+1.33%) |
Jul 19, 2021 | 82.46 | 83.02 | 80.76 | 81.27 | 137,457 | -2.10(-2.52%) |
Jul 16, 2021 | 83.98 | 84.43 | 83.15 | 83.37 | 69,822 | +0.13(+0.16%) |
Jul 15, 2021 | 83.60 | 83.79 | 82.39 | 83.23 | 59,996 | -0.94(-1.11%) |
Jul 14, 2021 | 85.62 | 85.87 | 83.85 | 84.17 | 49,231 | -1.69(-1.97%) |
Jul 13, 2021 | 85.41 | 86.56 | 84.93 | 85.86 | 72,357 | +0.16(+0.19%) |
Jul 12, 2021 | 86.77 | 86.77 | 85.08 | 85.70 | 75,955 | -1.16(-1.34%) |
Jul 09, 2021 | 86.59 | 87.04 | 82.18 | 86.86 | 121,455 | +2.88(+3.43%) |
Jul 08, 2021 | 82.23 | 83.98 | 82.23 | 83.98 | 164,999 | +1.08(+1.30%) |
Jul 07, 2021 | 83.78 | 84.03 | 82.28 | 82.90 | 106,205 | -0.88(-1.05%) |
Jul 06, 2021 | 85.80 | 86.14 | 82.84 | 83.78 | 77,834 | -2.07(-2.41%) |
Jul 02, 2021 | 86.65 | 86.65 | 85.43 | 85.85 | 38,319 | -0.60(-0.69%) |
Jul 01, 2021 | 86.31 | 86.90 | 85.82 | 86.45 | 53,009 | +0.43(+0.49%) |
Jun 30, 2021 | 84.64 | 86.52 | 84.64 | 86.02 | 79,827 | +1.24(+1.46%) |
Jun 29, 2021 | 84.88 | 85.21 | 84.24 | 84.78 | 51,328 | -0.25(-0.29%) |
Jun 28, 2021 | 84.75 | 85.48 | 83.97 | 85.03 | 96,168 | +0.48(+0.57%) |
Jun 25, 2021 | 85.11 | 86.41 | 83.41 | 84.55 | 256,552 | -0.33(-0.39%) |
Jun 24, 2021 | 83.90 | 84.91 | 83.44 | 84.88 | 81,226 | +1.25(+1.49%) |
Jun 23, 2021 | 85.81 | 85.81 | 83.40 | 83.63 | 98,319 | -0.65(-0.77%) |
Jun 22, 2021 | 83.60 | 84.56 | 83.12 | 84.28 | 93,140 | +0.40(+0.47%) |
Jun 21, 2021 | 83.81 | 84.69 | 83.48 | 83.89 | 91,226 | +0.48(+0.58%) |
Jun 18, 2021 | 84.19 | 84.19 | 83.23 | 83.40 | 140,710 | -1.79(-2.10%) |
Jun 17, 2021 | 86.15 | 86.15 | 84.28 | 85.19 | 54,918 | -0.95(-1.11%) |
Jun 16, 2021 | 87.07 | 87.07 | 85.53 | 86.14 | 63,011 | -0.99(-1.14%) |
Jun 15, 2021 | 88.57 | 88.85 | 86.97 | 87.14 | 77,147 | -1.42(-1.60%) |
Jun 14, 2021 | 88.97 | 90.24 | 88.28 | 88.55 | 80,133 | -0.09(-0.10%) |
Jun 11, 2021 | 87.59 | 88.81 | 87.17 | 88.64 | 78,064 | +1.61(+1.85%) |
Jun 10, 2021 | 86.73 | 87.18 | 85.92 | 87.03 | 52,574 | +0.74(+0.85%) |
Jun 09, 2021 | 87.20 | 87.20 | 86.27 | 86.30 | 81,033 | -0.83(-0.95%) |
Jun 08, 2021 | 86.03 | 87.84 | 86.03 | 87.13 | 102,313 | +1.21(+1.41%) |
Jun 07, 2021 | 85.51 | 86.06 | 84.59 | 85.92 | 59,118 | +0.30(+0.35%) |
Jun 04, 2021 | 85.13 | 85.92 | 84.98 | 85.62 | 65,908 | +0.76(+0.89%) |
Jun 03, 2021 | 85.65 | 85.72 | 84.13 | 84.86 | 56,008 | -0.99(-1.16%) |
Jun 02, 2021 | 85.61 | 85.97 | 84.58 | 85.85 | 77,053 | +0.61(+0.72%) |
Jun 01, 2021 | 83.87 | 85.98 | 80.58 | 85.24 | 119,451 | +1.78(+2.13%) |
May 28, 2021 | 83.46 | 83.74 | 82.76 | 83.46 | 61,254 | +0.28(+0.34%) |
May 27, 2021 | 84.17 | 85.12 | 82.85 | 83.18 | 111,103 | -0.27(-0.33%) |
May 26, 2021 | 81.94 | 83.77 | 81.71 | 83.45 | 80,330 | +1.52(+1.86%) |
May 25, 2021 | 82.08 | 82.63 | 81.76 | 81.93 | 144,950 | +0.23(+0.28%) |
May 24, 2021 | 82.62 | 82.68 | 81.66 | 81.70 | 89,871 | -0.51(-0.62%) |
May 21, 2021 | 83.05 | 83.11 | 82.02 | 82.21 | 71,889 | -0.09(-0.10%) |
May 20, 2021 | 82.09 | 82.56 | 81.16 | 82.30 | 104,404 | +0.07(+0.08%) |
May 19, 2021 | 83.18 | 84.12 | 80.87 | 82.23 | 107,450 | -1.46(-1.74%) |
May 18, 2021 | 83.78 | 86.39 | 83.69 | 83.69 | 69,307 | -0.13(-0.16%) |
May 17, 2021 | 84.23 | 85.24 | 83.14 | 83.82 | 71,740 | -0.95(-1.12%) |
May 14, 2021 | 83.38 | 85.05 | 82.99 | 84.76 | 72,952 | +2.06(+2.49%) |
May 13, 2021 | 80.29 | 82.85 | 80.29 | 82.70 | 105,521 | +2.37(+2.95%) |
May 12, 2021 | 80.18 | 82.80 | 79.79 | 80.33 | 127,688 | -0.07(-0.08%) |
May 11, 2021 | 80.49 | 82.00 | 79.62 | 80.40 | 91,957 | -1.29(-1.59%) |
May 10, 2021 | 84.28 | 84.28 | 81.69 | 81.69 | 140,334 | -2.24(-2.67%) |
May 07, 2021 | 85.16 | 86.51 | 83.91 | 83.93 | 107,860 | -1.98(-2.31%) |
May 06, 2021 | 82.78 | 85.94 | 82.78 | 85.92 | 148,525 | +2.88(+3.47%) |
May 05, 2021 | 81.18 | 83.05 | 80.65 | 83.03 | 104,248 | +1.75(+2.15%) |
May 04, 2021 | 80.97 | 81.36 | 80.44 | 81.29 | 70,281 | -0.27(-0.34%) |