Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.32 | 83.33 | 82.48 | 82.54 | 47,635 | -0.99(-1.19%) |
Jul 29, 2021 | 84.11 | 84.17 | 83.53 | 83.53 | 34,455 | -0.55(-0.65%) |
Jul 28, 2021 | 83.31 | 84.20 | 83.22 | 84.08 | 56,505 | +0.95(+1.14%) |
Jul 27, 2021 | 83.35 | 83.35 | 82.50 | 83.13 | 13,940 | -0.16(-0.19%) |
Jul 26, 2021 | 83.56 | 83.86 | 83.03 | 83.29 | 22,205 | -0.38(-0.45%) |
Jul 23, 2021 | 82.89 | 83.68 | 82.59 | 83.67 | 12,492 | +1.12(+1.36%) |
Jul 22, 2021 | 82.39 | 82.57 | 82.05 | 82.55 | 21,104 | +0.64(+0.79%) |
Jul 21, 2021 | 81.77 | 81.99 | 81.51 | 81.90 | 12,787 | +0.27(+0.33%) |
Jul 20, 2021 | 80.98 | 81.88 | 80.81 | 81.63 | 30,807 | +0.70(+0.86%) |
Jul 19, 2021 | 80.12 | 81.00 | 79.73 | 80.93 | 28,363 | +0.27(+0.33%) |
Jul 16, 2021 | 81.01 | 81.09 | 80.50 | 80.66 | 19,092 | -0.04(-0.05%) |
Jul 15, 2021 | 81.25 | 81.43 | 80.04 | 80.70 | 26,085 | -0.73(-0.90%) |
Jul 14, 2021 | 82.68 | 82.68 | 81.35 | 81.43 | 14,669 | -0.87(-1.06%) |
Jul 13, 2021 | 82.43 | 82.95 | 82.30 | 82.30 | 32,760 | -0.31(-0.38%) |
Jul 12, 2021 | 82.69 | 82.99 | 82.30 | 82.61 | 34,555 | -0.01(-0.01%) |
Jul 09, 2021 | 81.76 | 82.62 | 81.60 | 82.62 | 15,028 | +1.08(+1.32%) |
Jul 08, 2021 | 81.17 | 81.59 | 80.60 | 81.54 | 17,144 | -0.86(-1.04%) |
Jul 07, 2021 | 82.51 | 82.68 | 81.76 | 82.40 | 19,460 | +0.09(+0.11%) |
Jul 06, 2021 | 81.70 | 82.31 | 81.51 | 82.31 | 15,675 | +0.79(+0.97%) |
Jul 02, 2021 | 81.75 | 81.75 | 81.10 | 81.52 | 18,744 | +0.20(+0.25%) |
Jul 01, 2021 | 81.13 | 81.39 | 80.89 | 81.32 | 17,378 | +0.27(+0.33%) |
Jun 30, 2021 | 81.54 | 81.54 | 81.00 | 81.05 | 15,611 | -0.57(-0.70%) |
Jun 29, 2021 | 81.80 | 82.00 | 81.26 | 81.62 | 20,875 | -0.05(-0.06%) |
Jun 28, 2021 | 81.33 | 81.68 | 81.11 | 81.67 | 29,954 | +0.66(+0.81%) |
Jun 25, 2021 | 80.63 | 81.26 | 80.63 | 81.01 | 41,747 | +0.58(+0.72%) |
Jun 24, 2021 | 80.34 | 80.53 | 80.02 | 80.43 | 15,330 | +0.50(+0.63%) |
Jun 23, 2021 | 79.88 | 80.08 | 79.71 | 79.93 | 21,739 | +0.08(+0.10%) |
Jun 22, 2021 | 79.90 | 79.99 | 79.45 | 79.85 | 10,957 | +0.02(+0.02%) |
Jun 21, 2021 | 79.55 | 80.00 | 78.94 | 79.83 | 17,109 | +0.63(+0.80%) |
Jun 18, 2021 | 79.51 | 79.89 | 79.01 | 79.20 | 41,549 | -0.95(-1.19%) |
Jun 17, 2021 | 79.84 | 80.30 | 79.51 | 80.15 | 34,574 | +0.57(+0.72%) |
Jun 16, 2021 | 79.90 | 80.15 | 79.30 | 79.58 | 21,592 | -0.27(-0.34%) |
Jun 15, 2021 | 80.21 | 80.21 | 79.65 | 79.85 | 14,850 | -0.18(-0.22%) |
Jun 14, 2021 | 79.22 | 80.03 | 79.15 | 80.03 | 18,194 | +0.92(+1.16%) |
Jun 11, 2021 | 79.40 | 79.52 | 78.58 | 79.11 | 198,182 | -0.14(-0.18%) |
Jun 10, 2021 | 78.75 | 79.44 | 78.61 | 79.25 | 25,849 | +0.62(+0.79%) |
Jun 09, 2021 | 78.95 | 79.25 | 78.61 | 78.63 | 17,118 | -0.12(-0.15%) |
Jun 08, 2021 | 78.96 | 79.01 | 78.27 | 78.75 | 17,009 | +0.38(+0.48%) |
Jun 07, 2021 | 77.61 | 78.39 | 77.59 | 78.37 | 33,259 | +0.85(+1.10%) |
Jun 04, 2021 | 77.51 | 77.77 | 77.37 | 77.52 | 11,077 | +0.47(+0.61%) |
Jun 03, 2021 | 77.03 | 77.31 | 76.51 | 77.05 | 18,590 | -0.56(-0.72%) |
Jun 02, 2021 | 77.07 | 77.65 | 76.77 | 77.61 | 12,379 | +0.59(+0.77%) |
Jun 01, 2021 | 78.22 | 78.22 | 77.02 | 77.02 | 19,591 | -0.72(-0.93%) |
May 28, 2021 | 77.99 | 78.48 | 77.74 | 77.74 | 54,414 | -0.24(-0.31%) |
May 27, 2021 | 78.56 | 78.56 | 77.95 | 77.98 | 20,464 | -0.44(-0.56%) |
May 26, 2021 | 77.74 | 78.46 | 77.74 | 78.42 | 20,764 | +0.92(+1.19%) |
May 25, 2021 | 77.54 | 77.56 | 77.14 | 77.50 | 18,519 | +0.36(+0.47%) |
May 24, 2021 | 76.40 | 77.49 | 76.40 | 77.14 | 20,513 | +0.75(+0.98%) |
May 21, 2021 | 76.83 | 76.92 | 76.28 | 76.39 | 27,971 | -0.20(-0.26%) |
May 20, 2021 | 75.84 | 76.68 | 75.84 | 76.59 | 18,971 | +1.13(+1.50%) |
May 19, 2021 | 74.75 | 75.47 | 74.47 | 75.46 | 17,228 | -0.03(-0.04%) |
May 18, 2021 | 75.69 | 76.09 | 75.49 | 75.49 | 12,950 | +0.10(+0.13%) |
May 17, 2021 | 75.07 | 75.39 | 74.87 | 75.39 | 16,531 | +0.16(+0.21%) |
May 14, 2021 | 74.32 | 75.30 | 74.32 | 75.23 | 25,740 | +1.39(+1.88%) |
May 13, 2021 | 73.60 | 74.25 | 73.25 | 73.85 | 46,188 | +0.27(+0.37%) |
May 12, 2021 | 75.24 | 75.24 | 73.53 | 73.58 | 37,559 | -2.15(-2.84%) |
May 11, 2021 | 74.68 | 75.88 | 74.41 | 75.73 | 36,247 | -0.23(-0.30%) |
May 10, 2021 | 77.58 | 77.58 | 75.94 | 75.96 | 35,483 | -1.65(-2.13%) |
May 07, 2021 | 77.18 | 78.13 | 76.84 | 77.61 | 95,887 | +0.92(+1.20%) |
May 06, 2021 | 76.77 | 77.67 | 75.85 | 76.69 | 39,123 | -0.52(-0.67%) |
May 05, 2021 | 77.50 | 77.57 | 76.86 | 77.21 | 22,781 | +0.08(+0.10%) |
May 04, 2021 | 77.97 | 77.97 | 76.61 | 77.13 | 34,992 | -1.37(-1.74%) |