Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.90 | 83.15 | 81.90 | 82.38 | 29,715 | -2.92(-3.42%) |
Jul 29, 2021 | 85.25 | 85.73 | 85.03 | 85.30 | 12,724 | +0.35(+0.41%) |
Jul 28, 2021 | 84.86 | 85.19 | 84.26 | 84.95 | 36,893 | +0.77(+0.91%) |
Jul 27, 2021 | 84.18 | 85.00 | 83.80 | 84.18 | 37,147 | -2.16(-2.50%) |
Jul 26, 2021 | 86.94 | 86.94 | 85.82 | 86.34 | 11,368 | +1.79(+2.12%) |
Jul 23, 2021 | 83.79 | 84.99 | 83.79 | 84.55 | 16,990 | +0.21(+0.25%) |
Jul 22, 2021 | 85.00 | 85.10 | 84.24 | 84.34 | 32,081 | +0.13(+0.15%) |
Jul 21, 2021 | 82.11 | 84.21 | 82.11 | 84.21 | 20,982 | -0.66(-0.78%) |
Jul 20, 2021 | 85.00 | 85.20 | 84.52 | 84.87 | 18,114 | +0.25(+0.30%) |
Jul 19, 2021 | 84.71 | 85.16 | 83.33 | 84.62 | 53,898 | +1.29(+1.55%) |
Jul 16, 2021 | 81.84 | 83.90 | 81.84 | 83.33 | 18,230 | -7.42(-8.18%) |
Jul 15, 2021 | 95.74 | 95.74 | 90.71 | 90.75 | 28,150 | -6.63(-6.81%) |
Jul 14, 2021 | 97.02 | 97.38 | 96.82 | 97.38 | 15,426 | +0.28(+0.29%) |
Jul 13, 2021 | 97.80 | 97.80 | 96.92 | 97.10 | 19,904 | +1.40(+1.46%) |
Jul 12, 2021 | 95.25 | 95.80 | 95.19 | 95.70 | 8,512 | +0.55(+0.58%) |
Jul 09, 2021 | 98.27 | 98.27 | 92.00 | 95.15 | 68,426 | -1.10(-1.14%) |
Jul 08, 2021 | 94.40 | 97.77 | 94.31 | 96.25 | 73,239 | +1.28(+1.35%) |
Jul 07, 2021 | 95.24 | 95.31 | 94.58 | 94.97 | 11,181 | +0.77(+0.82%) |
Jul 06, 2021 | 94.95 | 94.95 | 93.86 | 94.20 | 6,363 | -3.22(-3.31%) |
Jul 02, 2021 | 97.50 | 97.74 | 97.42 | 97.42 | 2,302 | -0.34(-0.35%) |
Jul 01, 2021 | 97.74 | 97.97 | 97.50 | 97.77 | 3,076 | -0.61(-0.63%) |
Jun 30, 2021 | 98.88 | 99.88 | 98.19 | 98.38 | 7,441 | -5.65(-5.43%) |
Jun 29, 2021 | 103.07 | 104.48 | 103.07 | 104.03 | 27,327 | -0.57(-0.55%) |
Jun 28, 2021 | 104.46 | 104.89 | 104.12 | 104.60 | 33,373 | -1.16(-1.10%) |
Jun 25, 2021 | 106.34 | 106.34 | 105.35 | 105.76 | 16,552 | +0.71(+0.68%) |
Jun 24, 2021 | 106.50 | 106.50 | 103.74 | 105.05 | 72,908 | -2.58(-2.40%) |
Jun 23, 2021 | 109.90 | 109.90 | 107.13 | 107.63 | 71,225 | -6.37(-5.59%) |
Jun 22, 2021 | 114.11 | 114.16 | 111.66 | 114.00 | 49,044 | +3.31(+2.99%) |
Jun 21, 2021 | 110.21 | 111.38 | 110.21 | 110.69 | 56,459 | +2.42(+2.24%) |
Jun 18, 2021 | 108.45 | 109.27 | 108.14 | 108.27 | 20,918 | +4.65(+4.49%) |
Jun 17, 2021 | 102.26 | 104.36 | 102.26 | 103.62 | 24,747 | +2.15(+2.12%) |
Jun 16, 2021 | 101.65 | 102.66 | 101.22 | 101.47 | 22,640 | +0.93(+0.93%) |
Jun 15, 2021 | 103.00 | 103.60 | 100.27 | 100.54 | 32,154 | +1.81(+1.83%) |
Jun 14, 2021 | 97.19 | 98.73 | 97.05 | 98.73 | 24,369 | +2.54(+2.64%) |
Jun 11, 2021 | 98.06 | 98.06 | 95.69 | 96.19 | 62,777 | +0.95(+1.00%) |
Jun 10, 2021 | 92.17 | 97.00 | 91.78 | 95.24 | 325,210 | -12.50(-11.60%) |
Jun 09, 2021 | 102.50 | 117.59 | 102.50 | 107.74 | 109,620 | +3.24(+3.10%) |
Jun 08, 2021 | 110.00 | 110.00 | 101.75 | 104.50 | 275,230 | -11.53(-9.94%) |
Jun 07, 2021 | 75.99 | 129.79 | 72.34 | 116.03 | 1,192,156 | +41.78(+56.27%) |
Jun 04, 2021 | 69.08 | 75.62 | 69.08 | 74.25 | 62,109 | +6.82(+10.11%) |
Jun 03, 2021 | 66.94 | 67.82 | 66.74 | 67.43 | 39,126 | +1.73(+2.63%) |
Jun 02, 2021 | 65.60 | 66.08 | 65.07 | 65.70 | 116,353 | +0.00(+0.00%) |
Jun 01, 2021 | 67.42 | 67.42 | 65.70 | 65.70 | 36,697 | -1.80(-2.67%) |
May 28, 2021 | 66.84 | 68.00 | 66.84 | 67.50 | 41,078 | +1.20(+1.81%) |
May 27, 2021 | 66.42 | 66.49 | 66.08 | 66.30 | 15,955 | +1.48(+2.28%) |
May 26, 2021 | 65.17 | 65.17 | 64.66 | 64.82 | 18,192 | +0.79(+1.23%) |
May 25, 2021 | 63.72 | 64.58 | 63.72 | 64.03 | 12,343 | -0.24(-0.37%) |
May 24, 2021 | 64.66 | 64.83 | 64.27 | 64.27 | 12,212 | -0.38(-0.59%) |
May 21, 2021 | 63.40 | 65.02 | 63.40 | 64.65 | 4,748 | +0.99(+1.56%) |
May 20, 2021 | 63.01 | 63.92 | 63.01 | 63.66 | 13,650 | +0.01(+0.02%) |
May 19, 2021 | 63.73 | 64.05 | 63.50 | 63.65 | 5,070 | +0.35(+0.55%) |
May 18, 2021 | 63.25 | 63.53 | 62.97 | 63.30 | 9,544 | +0.04(+0.06%) |
May 17, 2021 | 62.75 | 63.70 | 62.75 | 63.26 | 11,377 | -0.55(-0.86%) |
May 14, 2021 | 63.10 | 63.93 | 63.10 | 63.81 | 9,239 | +0.97(+1.54%) |
May 13, 2021 | 61.96 | 62.90 | 61.95 | 62.84 | 22,258 | -0.16(-0.25%) |
May 12, 2021 | 64.40 | 64.40 | 61.96 | 63.00 | 9,178 | -2.36(-3.61%) |
May 11, 2021 | 65.29 | 65.36 | 64.65 | 65.36 | 19,384 | -1.29(-1.94%) |
May 10, 2021 | 66.94 | 66.94 | 66.28 | 66.65 | 4,409 | -0.06(-0.09%) |
May 07, 2021 | 66.73 | 66.83 | 66.63 | 66.71 | 5,006 | +0.75(+1.14%) |
May 06, 2021 | 66.18 | 66.18 | 65.65 | 65.96 | 39,872 | -0.28(-0.42%) |
May 05, 2021 | 65.50 | 66.29 | 65.00 | 66.24 | 5,313 | +0.89(+1.36%) |
May 04, 2021 | 65.40 | 65.50 | 65.11 | 65.35 | 7,255 | -0.71(-1.07%) |