Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.05 | 86.53 | 85.66 | 85.70 | 346,969 | -0.28(-0.33%) |
Jul 29, 2021 | 86.08 | 86.51 | 85.98 | 85.98 | 1,396 | +0.51(+0.60%) |
Jul 28, 2021 | 84.35 | 85.46 | 84.35 | 85.46 | 1,053 | +0.96(+1.13%) |
Jul 27, 2021 | 84.64 | 84.64 | 83.67 | 84.51 | 4,566 | -0.63(-0.74%) |
Jul 26, 2021 | 85.15 | 85.48 | 84.98 | 85.14 | 301,105 | +0.05(+0.06%) |
Jul 23, 2021 | 85.03 | 85.10 | 84.74 | 85.09 | 23,595 | +0.56(+0.66%) |
Jul 22, 2021 | 84.88 | 84.88 | 84.53 | 84.53 | 2,755 | -0.72(-0.85%) |
Jul 21, 2021 | 84.54 | 85.31 | 84.54 | 85.25 | 102,936 | +1.21(+1.44%) |
Jul 20, 2021 | 82.00 | 84.11 | 82.00 | 84.04 | 1,875 | +2.38(+2.91%) |
Jul 19, 2021 | 81.36 | 82.07 | 81.08 | 81.67 | 4,404 | -1.21(-1.46%) |
Jul 16, 2021 | 84.32 | 84.32 | 82.88 | 82.88 | 3,842 | -0.81(-0.97%) |
Jul 15, 2021 | 84.29 | 84.29 | 83.17 | 83.69 | 3,558 | -0.39(-0.47%) |
Jul 14, 2021 | 85.72 | 85.72 | 84.08 | 84.08 | 1,010 | -1.13(-1.32%) |
Jul 13, 2021 | 85.44 | 85.59 | 85.21 | 85.21 | 1,623 | -1.31(-1.52%) |
Jul 12, 2021 | 86.17 | 86.66 | 86.17 | 86.52 | 797,737 | -0.01(-0.01%) |
Jul 09, 2021 | 85.73 | 86.56 | 85.73 | 86.53 | 1,937 | +1.78(+2.10%) |
Jul 08, 2021 | 85.22 | 85.22 | 84.75 | 84.75 | 784 | -0.99(-1.15%) |
Jul 07, 2021 | 86.23 | 86.23 | 85.58 | 85.74 | 3,126 | -0.50(-0.58%) |
Jul 06, 2021 | 86.73 | 86.73 | 85.88 | 86.24 | 2,416 | -0.68(-0.78%) |
Jul 02, 2021 | 86.75 | 86.98 | 86.72 | 86.92 | 73,234 | -0.27(-0.31%) |
Jul 01, 2021 | 87.32 | 87.32 | 87.08 | 87.19 | 77,051 | +0.53(+0.61%) |
Jun 30, 2021 | 86.75 | 86.83 | 86.66 | 86.66 | 179,537 | -0.21(-0.24%) |
Jun 29, 2021 | 87.29 | 87.29 | 86.87 | 86.87 | 1,712 | -0.12(-0.14%) |
Jun 28, 2021 | 87.63 | 87.63 | 86.59 | 86.99 | 10,093 | -0.47(-0.54%) |
Jun 25, 2021 | 87.09 | 87.46 | 87.09 | 87.46 | 2,150 | +0.71(+0.82%) |
Jun 24, 2021 | 86.51 | 86.86 | 86.51 | 86.74 | 3,654 | +0.64(+0.74%) |
Jun 23, 2021 | 85.97 | 86.44 | 85.97 | 86.10 | 2,396 | +0.20(+0.23%) |
Jun 22, 2021 | 85.58 | 85.91 | 85.58 | 85.91 | 1,017 | +0.35(+0.40%) |
Jun 21, 2021 | 85.50 | 85.56 | 85.41 | 85.56 | 2,074 | +1.63(+1.94%) |
Jun 18, 2021 | 84.13 | 84.41 | 83.93 | 83.93 | 3,402 | -1.26(-1.48%) |
Jun 17, 2021 | 85.93 | 85.93 | 85.04 | 85.19 | 770 | -0.71(-0.83%) |
Jun 16, 2021 | 85.84 | 85.90 | 85.76 | 85.90 | 1,703 | -0.13(-0.15%) |
Jun 15, 2021 | 86.04 | 86.04 | 86.04 | 86.04 | 247 | -0.37(-0.43%) |
Jun 14, 2021 | 87.05 | 87.05 | 86.24 | 86.41 | 7,036 | -0.43(-0.50%) |
Jun 11, 2021 | 86.52 | 86.85 | 86.52 | 86.84 | 1,476 | +0.59(+0.69%) |
Jun 10, 2021 | 86.31 | 86.38 | 86.25 | 86.25 | 1,143 | +0.25(+0.29%) |
Jun 09, 2021 | 86.39 | 86.53 | 86.00 | 86.00 | 2,649 | -0.63(-0.72%) |
Jun 08, 2021 | 85.83 | 86.64 | 85.83 | 86.63 | 992 | +0.76(+0.88%) |
Jun 07, 2021 | 85.65 | 85.88 | 85.65 | 85.87 | 72,078 | +0.40(+0.46%) |
Jun 04, 2021 | 85.25 | 85.48 | 85.22 | 85.48 | 1,259 | +0.59(+0.70%) |
Jun 03, 2021 | 84.95 | 85.15 | 84.89 | 84.89 | 1,388 | -0.66(-0.77%) |
Jun 02, 2021 | 85.93 | 85.93 | 85.41 | 85.55 | 1,495 | -0.19(-0.22%) |
Jun 01, 2021 | 85.85 | 85.87 | 85.49 | 85.73 | 5,973 | +0.41(+0.48%) |
May 28, 2021 | 85.59 | 85.59 | 85.28 | 85.32 | 44,884 | +0.06(+0.06%) |
May 27, 2021 | 85.20 | 85.33 | 85.18 | 85.26 | 1,850 | +0.65(+0.77%) |
May 26, 2021 | 84.58 | 84.68 | 84.58 | 84.61 | 1,069 | +0.79(+0.94%) |
May 25, 2021 | 84.58 | 84.60 | 83.82 | 83.82 | 3,095 | -0.44(-0.52%) |
May 24, 2021 | 84.27 | 84.51 | 84.26 | 84.26 | 1,343 | +0.59(+0.71%) |
May 21, 2021 | 84.04 | 84.12 | 83.66 | 83.66 | 2,712 | +0.15(+0.19%) |
May 20, 2021 | 82.68 | 83.51 | 82.65 | 83.51 | 1,856 | +0.75(+0.90%) |
May 19, 2021 | 81.91 | 82.76 | 81.54 | 82.76 | 3,497 | -0.63(-0.75%) |
May 18, 2021 | 83.79 | 84.16 | 83.39 | 83.39 | 1,624 | -0.35(-0.42%) |
May 17, 2021 | 83.14 | 83.74 | 83.14 | 83.74 | 8,597 | -0.15(-0.17%) |
May 14, 2021 | 82.82 | 83.97 | 82.82 | 83.89 | 7,500 | +1.88(+2.30%) |
May 13, 2021 | 82.02 | 82.46 | 81.06 | 82.00 | 5,846 | +0.90(+1.11%) |
May 12, 2021 | 82.87 | 82.87 | 81.10 | 81.10 | 4,365 | -2.51(-3.00%) |
May 11, 2021 | 82.70 | 83.83 | 82.70 | 83.61 | 3,577 | -0.52(-0.62%) |
May 10, 2021 | 85.43 | 85.43 | 84.13 | 84.13 | 12,067 | -1.32(-1.54%) |
May 07, 2021 | 84.60 | 85.46 | 84.60 | 85.44 | 21,642 | +0.98(+1.16%) |
May 06, 2021 | 83.86 | 84.46 | 83.83 | 84.46 | 1,287 | -0.34(-0.40%) |
May 05, 2021 | 85.16 | 85.29 | 84.73 | 84.80 | 28,092 | -0.16(-0.19%) |
May 04, 2021 | 84.73 | 84.96 | 84.68 | 84.96 | 1,714 | -0.86(-1.00%) |