Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.06 | 86.88 | 84.67 | 84.69 | 1,121,476 | -1.91(-2.21%) |
Jul 29, 2021 | 85.51 | 86.92 | 84.98 | 86.61 | 952,168 | +1.68(+1.97%) |
Jul 28, 2021 | 84.42 | 85.34 | 82.88 | 84.93 | 1,013,853 | +0.54(+0.64%) |
Jul 27, 2021 | 85.08 | 85.20 | 83.76 | 84.40 | 755,277 | -0.71(-0.83%) |
Jul 26, 2021 | 83.91 | 85.22 | 83.66 | 85.10 | 850,301 | +1.45(+1.73%) |
Jul 23, 2021 | 83.74 | 84.21 | 82.70 | 83.66 | 758,161 | -0.49(-0.58%) |
Jul 22, 2021 | 85.22 | 85.25 | 83.62 | 84.15 | 856,232 | +0.02(+0.02%) |
Jul 21, 2021 | 84.19 | 84.92 | 83.58 | 84.13 | 889,163 | +0.76(+0.91%) |
Jul 20, 2021 | 81.03 | 83.67 | 80.55 | 83.37 | 1,534,715 | +2.76(+3.43%) |
Jul 19, 2021 | 81.72 | 82.27 | 79.84 | 80.61 | 1,087,348 | -2.72(-3.27%) |
Jul 16, 2021 | 82.99 | 83.41 | 82.52 | 83.33 | 799,902 | +0.49(+0.59%) |
Jul 15, 2021 | 82.77 | 83.73 | 82.40 | 82.84 | 875,174 | -0.36(-0.43%) |
Jul 14, 2021 | 84.32 | 85.36 | 82.86 | 83.20 | 1,579,456 | -0.45(-0.54%) |
Jul 13, 2021 | 86.29 | 86.54 | 83.51 | 83.65 | 1,363,720 | -2.81(-3.25%) |
Jul 12, 2021 | 87.09 | 87.51 | 85.88 | 86.46 | 1,314,489 | -1.31(-1.49%) |
Jul 09, 2021 | 87.94 | 87.95 | 86.85 | 87.77 | 814,640 | +0.63(+0.72%) |
Jul 08, 2021 | 86.09 | 88.24 | 85.42 | 87.14 | 823,489 | -0.20(-0.23%) |
Jul 07, 2021 | 87.78 | 88.57 | 86.26 | 87.34 | 1,214,998 | -0.37(-0.42%) |
Jul 06, 2021 | 88.21 | 88.21 | 86.75 | 87.71 | 985,013 | +0.28(+0.32%) |
Jul 02, 2021 | 86.61 | 87.72 | 86.15 | 87.43 | 811,926 | +0.66(+0.76%) |
Jul 01, 2021 | 87.24 | 87.39 | 86.15 | 86.77 | 961,949 | +0.27(+0.31%) |
Jun 30, 2021 | 86.50 | 87.12 | 85.86 | 86.50 | 1,119,685 | +0.51(+0.59%) |
Jun 29, 2021 | 86.59 | 87.17 | 85.89 | 85.99 | 859,866 | -0.23(-0.27%) |
Jun 28, 2021 | 87.05 | 87.05 | 84.97 | 86.22 | 838,160 | -0.98(-1.12%) |
Jun 25, 2021 | 87.69 | 87.70 | 86.76 | 87.20 | 1,619,987 | -0.06(-0.07%) |
Jun 24, 2021 | 87.84 | 87.96 | 86.78 | 87.26 | 822,792 | -0.02(-0.02%) |
Jun 23, 2021 | 87.16 | 88.01 | 86.85 | 87.28 | 1,067,442 | +0.69(+0.79%) |
Jun 22, 2021 | 85.38 | 86.60 | 84.73 | 86.59 | 1,896,233 | +1.59(+1.87%) |
Jun 21, 2021 | 83.28 | 85.75 | 83.07 | 85.00 | 1,415,944 | +1.98(+2.39%) |
Jun 18, 2021 | 85.71 | 85.86 | 82.56 | 83.02 | 2,339,527 | -3.14(-3.65%) |
Jun 17, 2021 | 88.15 | 88.35 | 84.63 | 86.16 | 1,723,825 | -2.20(-2.49%) |
Jun 16, 2021 | 87.53 | 88.40 | 86.68 | 88.36 | 1,212,928 | +0.14(+0.16%) |
Jun 15, 2021 | 88.61 | 88.93 | 87.57 | 88.23 | 1,478,221 | -0.35(-0.39%) |
Jun 14, 2021 | 88.75 | 89.61 | 88.40 | 88.57 | 1,361,838 | +0.18(+0.20%) |
Jun 11, 2021 | 87.81 | 88.76 | 87.76 | 88.39 | 1,148,404 | +0.64(+0.73%) |
Jun 10, 2021 | 88.23 | 88.51 | 87.41 | 87.76 | 1,630,160 | -0.22(-0.25%) |
Jun 09, 2021 | 88.01 | 89.73 | 87.90 | 87.98 | 1,609,336 | -1.26(-1.41%) |
Jun 08, 2021 | 88.21 | 89.75 | 87.53 | 89.23 | 1,498,566 | +0.66(+0.74%) |
Jun 07, 2021 | 87.11 | 88.65 | 86.94 | 88.57 | 1,113,371 | +1.47(+1.68%) |
Jun 04, 2021 | 87.71 | 87.91 | 86.63 | 87.11 | 660,989 | +0.13(+0.15%) |
Jun 03, 2021 | 86.55 | 87.27 | 85.59 | 86.98 | 894,807 | +0.39(+0.45%) |
Jun 02, 2021 | 85.26 | 86.84 | 84.76 | 86.59 | 919,361 | +1.51(+1.77%) |
Jun 01, 2021 | 85.00 | 85.76 | 84.58 | 85.08 | 1,304,000 | +0.42(+0.49%) |
May 28, 2021 | 84.80 | 85.02 | 84.15 | 84.67 | 850,930 | +0.72(+0.86%) |
May 27, 2021 | 84.93 | 85.27 | 83.27 | 83.95 | 3,242,857 | -0.32(-0.38%) |
May 26, 2021 | 84.73 | 85.04 | 83.86 | 84.27 | 1,199,761 | -0.11(-0.13%) |
May 25, 2021 | 84.23 | 85.10 | 83.77 | 84.38 | 1,324,081 | -0.08(-0.09%) |
May 24, 2021 | 83.87 | 84.71 | 83.18 | 84.46 | 1,187,508 | +1.21(+1.45%) |
May 21, 2021 | 84.45 | 84.48 | 83.15 | 83.25 | 788,267 | -0.50(-0.60%) |
May 20, 2021 | 83.36 | 83.84 | 82.82 | 83.75 | 1,129,710 | +0.39(+0.47%) |
May 19, 2021 | 82.07 | 83.37 | 81.77 | 83.36 | 1,036,803 | -0.11(-0.13%) |
May 18, 2021 | 84.48 | 84.74 | 83.25 | 83.47 | 975,403 | -0.40(-0.48%) |
May 17, 2021 | 83.57 | 84.56 | 82.92 | 83.87 | 1,012,778 | +0.27(+0.32%) |
May 14, 2021 | 82.19 | 83.77 | 82.19 | 83.60 | 1,343,359 | +1.48(+1.80%) |
May 13, 2021 | 81.57 | 83.36 | 81.08 | 82.12 | 1,195,674 | +0.45(+0.55%) |
May 12, 2021 | 81.61 | 82.61 | 80.98 | 81.67 | 1,738,904 | -0.23(-0.28%) |
May 11, 2021 | 81.17 | 82.00 | 79.83 | 81.90 | 1,091,524 | +0.45(+0.55%) |
May 10, 2021 | 82.77 | 83.12 | 81.17 | 81.45 | 1,426,211 | -0.97(-1.17%) |
May 07, 2021 | 80.32 | 82.43 | 79.84 | 82.42 | 1,165,740 | +2.22(+2.77%) |
May 06, 2021 | 81.10 | 81.15 | 79.30 | 80.20 | 1,082,395 | -0.58(-0.72%) |
May 05, 2021 | 79.78 | 80.99 | 78.55 | 80.78 | 1,740,408 | +1.45(+1.82%) |
May 04, 2021 | 79.22 | 80.54 | 77.98 | 79.33 | 2,081,389 | +0.75(+0.95%) |