Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.97 | 82.62 | 81.83 | 82.48 | 1,672,267 | -0.44(-0.53%) |
Jul 29, 2021 | 83.26 | 83.29 | 82.62 | 82.92 | 2,013,544 | +0.31(+0.38%) |
Jul 28, 2021 | 81.32 | 82.79 | 81.25 | 82.61 | 2,813,623 | +2.26(+2.82%) |
Jul 27, 2021 | 80.34 | 80.62 | 79.27 | 80.35 | 4,682,015 | -2.04(-2.47%) |
Jul 26, 2021 | 82.41 | 82.88 | 82.13 | 82.39 | 3,390,865 | -2.09(-2.48%) |
Jul 23, 2021 | 84.58 | 84.79 | 83.91 | 84.48 | 1,306,530 | -1.31(-1.52%) |
Jul 22, 2021 | 85.96 | 86.00 | 85.48 | 85.79 | 1,237,111 | +0.20(+0.23%) |
Jul 21, 2021 | 84.88 | 85.61 | 84.53 | 85.59 | 429,931 | +0.44(+0.52%) |
Jul 20, 2021 | 84.57 | 85.30 | 84.31 | 85.15 | 555,948 | +0.37(+0.43%) |
Jul 19, 2021 | 84.86 | 84.98 | 84.39 | 84.78 | 2,984,656 | -1.47(-1.70%) |
Jul 16, 2021 | 86.89 | 87.02 | 86.07 | 86.25 | 142,803 | -0.59(-0.68%) |
Jul 15, 2021 | 86.92 | 87.22 | 86.67 | 86.84 | 449,332 | +0.18(+0.21%) |
Jul 14, 2021 | 87.00 | 87.05 | 86.37 | 86.66 | 388,275 | +0.10(+0.12%) |
Jul 13, 2021 | 86.55 | 87.02 | 86.48 | 86.56 | 489,893 | +0.33(+0.38%) |
Jul 12, 2021 | 86.01 | 86.23 | 85.76 | 86.23 | 476,369 | +0.13(+0.15%) |
Jul 09, 2021 | 85.60 | 86.16 | 85.40 | 86.10 | 514,869 | +1.47(+1.73%) |
Jul 08, 2021 | 84.52 | 84.86 | 84.31 | 84.63 | 1,126,735 | -1.92(-2.21%) |
Jul 07, 2021 | 87.19 | 87.20 | 86.27 | 86.55 | 833,216 | -0.12(-0.14%) |
Jul 06, 2021 | 87.24 | 87.24 | 86.36 | 86.67 | 863,921 | -1.27(-1.44%) |
Jul 02, 2021 | 87.57 | 87.97 | 87.43 | 87.94 | 3,393,405 | -0.22(-0.25%) |
Jul 01, 2021 | 88.74 | 88.74 | 87.78 | 88.15 | 1,059,588 | -0.62(-0.70%) |
Jun 30, 2021 | 88.61 | 88.95 | 88.56 | 88.77 | 292,827 | -0.50(-0.56%) |
Jun 29, 2021 | 88.60 | 89.27 | 88.39 | 89.27 | 851,808 | -0.09(-0.11%) |
Jun 28, 2021 | 89.17 | 89.39 | 89.11 | 89.36 | 808,101 | +0.23(+0.26%) |
Jun 25, 2021 | 89.10 | 89.20 | 88.80 | 89.13 | 2,114,358 | +0.77(+0.87%) |
Jun 24, 2021 | 88.11 | 88.42 | 88.06 | 88.36 | 1,388,507 | +0.75(+0.86%) |
Jun 23, 2021 | 87.68 | 88.10 | 87.55 | 87.61 | 580,549 | +0.62(+0.71%) |
Jun 22, 2021 | 87.13 | 87.13 | 86.51 | 86.99 | 1,091,916 | -0.46(-0.53%) |
Jun 21, 2021 | 87.08 | 87.47 | 86.68 | 87.45 | 914,699 | +0.18(+0.20%) |
Jun 18, 2021 | 87.39 | 87.60 | 87.12 | 87.27 | 1,188,307 | -0.55(-0.63%) |
Jun 17, 2021 | 87.49 | 88.06 | 87.49 | 87.82 | 615,580 | +0.70(+0.80%) |
Jun 16, 2021 | 88.18 | 88.29 | 86.93 | 87.13 | 602,297 | -1.16(-1.32%) |
Jun 15, 2021 | 88.78 | 88.78 | 88.19 | 88.29 | 469,415 | -0.85(-0.96%) |
Jun 14, 2021 | 88.89 | 89.19 | 88.77 | 89.15 | 431,806 | +0.26(+0.30%) |
Jun 11, 2021 | 88.78 | 88.89 | 88.43 | 88.89 | 4,579,767 | -0.09(-0.11%) |
Jun 10, 2021 | 88.60 | 89.04 | 88.57 | 88.98 | 374,273 | +0.81(+0.92%) |
Jun 09, 2021 | 88.36 | 88.65 | 88.14 | 88.17 | 757,217 | -0.37(-0.42%) |
Jun 08, 2021 | 88.71 | 88.75 | 88.24 | 88.55 | 864,089 | -0.45(-0.51%) |
Jun 07, 2021 | 89.05 | 89.20 | 88.58 | 89.00 | 768,939 | -0.52(-0.59%) |
Jun 04, 2021 | 89.27 | 89.52 | 89.22 | 89.52 | 458,727 | +0.78(+0.88%) |
Jun 03, 2021 | 88.87 | 89.06 | 88.58 | 88.74 | 741,450 | -1.02(-1.14%) |
Jun 02, 2021 | 89.75 | 89.86 | 89.52 | 89.77 | 393,582 | -0.21(-0.23%) |
Jun 01, 2021 | 90.23 | 90.28 | 89.65 | 89.97 | 528,955 | +1.62(+1.83%) |
May 28, 2021 | 88.12 | 88.59 | 88.05 | 88.35 | 945,701 | +0.46(+0.52%) |
May 27, 2021 | 88.04 | 88.16 | 87.75 | 87.89 | 1,370,308 | -0.06(-0.06%) |
May 26, 2021 | 87.77 | 88.03 | 87.65 | 87.95 | 610,790 | +0.56(+0.64%) |
May 25, 2021 | 87.56 | 87.56 | 87.09 | 87.39 | 1,175,811 | +1.20(+1.39%) |
May 24, 2021 | 85.94 | 86.40 | 85.75 | 86.19 | 674,322 | +0.70(+0.82%) |
May 21, 2021 | 86.47 | 86.47 | 85.36 | 85.48 | 390,032 | -1.05(-1.21%) |
May 20, 2021 | 86.16 | 86.62 | 86.11 | 86.53 | 443,909 | +0.51(+0.59%) |
May 19, 2021 | 85.22 | 86.24 | 84.95 | 86.03 | 555,072 | -0.01(-0.01%) |
May 18, 2021 | 86.01 | 86.54 | 85.97 | 86.04 | 816,262 | +1.17(+1.38%) |
May 17, 2021 | 84.43 | 84.89 | 84.26 | 84.87 | 1,099,871 | -0.15(-0.18%) |
May 14, 2021 | 84.60 | 85.18 | 84.35 | 85.02 | 3,014,112 | +1.39(+1.66%) |
May 13, 2021 | 83.97 | 84.33 | 83.19 | 83.63 | 2,278,892 | -0.06(-0.07%) |
May 12, 2021 | 84.67 | 84.90 | 83.62 | 83.69 | 4,209,161 | -2.24(-2.61%) |
May 11, 2021 | 84.71 | 86.10 | 84.67 | 85.92 | 2,252,669 | -0.63(-0.72%) |
May 10, 2021 | 87.79 | 87.79 | 86.51 | 86.55 | 2,006,304 | -1.60(-1.82%) |
May 07, 2021 | 87.97 | 88.61 | 87.85 | 88.15 | 1,176,262 | +0.68(+0.78%) |
May 06, 2021 | 87.05 | 87.50 | 86.83 | 87.47 | 1,745,915 | +0.73(+0.84%) |
May 05, 2021 | 86.95 | 87.08 | 86.56 | 86.74 | 1,611,125 | +0.11(+0.13%) |
May 04, 2021 | 86.98 | 87.14 | 85.92 | 86.63 | 1,262,768 | -0.96(-1.09%) |