Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.57 | 81.16 | 80.20 | 80.28 | 1,470,326 | -0.08(-0.09%) |
Jul 29, 2021 | 81.08 | 81.14 | 80.19 | 80.36 | 912,663 | -0.43(-0.53%) |
Jul 28, 2021 | 81.47 | 81.75 | 80.38 | 80.79 | 1,019,925 | -1.00(-1.22%) |
Jul 27, 2021 | 81.40 | 82.58 | 81.14 | 81.79 | 1,225,011 | +0.35(+0.43%) |
Jul 26, 2021 | 81.23 | 81.79 | 81.06 | 81.43 | 856,968 | -0.32(-0.40%) |
Jul 23, 2021 | 80.90 | 81.99 | 80.60 | 81.76 | 1,034,277 | +0.94(+1.17%) |
Jul 22, 2021 | 81.42 | 81.47 | 80.47 | 80.81 | 1,185,661 | -0.79(-0.97%) |
Jul 21, 2021 | 83.54 | 83.60 | 81.59 | 81.61 | 1,420,323 | -2.04(-2.44%) |
Jul 20, 2021 | 84.55 | 85.39 | 83.57 | 83.65 | 1,053,357 | -0.87(-1.03%) |
Jul 19, 2021 | 83.72 | 84.54 | 83.29 | 84.51 | 1,294,756 | +0.68(+0.81%) |
Jul 16, 2021 | 83.26 | 83.90 | 82.98 | 83.84 | 828,444 | +0.79(+0.95%) |
Jul 15, 2021 | 82.17 | 83.07 | 81.87 | 83.05 | 640,778 | +0.85(+1.03%) |
Jul 14, 2021 | 81.67 | 82.45 | 81.35 | 82.20 | 999,137 | +0.46(+0.56%) |
Jul 13, 2021 | 82.55 | 82.87 | 81.57 | 81.74 | 909,953 | -0.94(-1.14%) |
Jul 12, 2021 | 82.93 | 82.93 | 81.88 | 82.68 | 1,266,892 | -0.39(-0.47%) |
Jul 09, 2021 | 83.13 | 83.24 | 82.38 | 83.07 | 1,111,895 | +0.34(+0.41%) |
Jul 08, 2021 | 83.49 | 84.22 | 82.55 | 82.73 | 1,352,663 | -1.05(-1.25%) |
Jul 07, 2021 | 83.51 | 84.35 | 83.31 | 83.78 | 1,041,388 | +0.12(+0.15%) |
Jul 06, 2021 | 84.08 | 84.19 | 83.04 | 83.65 | 1,100,095 | -0.51(-0.61%) |
Jul 02, 2021 | 84.19 | 84.77 | 83.79 | 84.17 | 1,187,204 | +0.59(+0.70%) |
Jul 01, 2021 | 83.12 | 84.52 | 82.36 | 83.58 | 2,559,453 | -0.33(-0.40%) |
Jun 30, 2021 | 83.59 | 84.06 | 83.08 | 83.91 | 1,913,033 | +0.67(+0.80%) |
Jun 29, 2021 | 83.75 | 84.27 | 82.97 | 83.24 | 1,347,857 | -0.50(-0.60%) |
Jun 28, 2021 | 83.25 | 84.28 | 83.18 | 83.75 | 1,318,510 | +0.83(+1.00%) |
Jun 25, 2021 | 82.01 | 83.09 | 81.73 | 82.92 | 4,505,951 | +0.95(+1.16%) |
Jun 24, 2021 | 81.90 | 82.09 | 81.31 | 81.97 | 958,855 | +0.16(+0.20%) |
Jun 23, 2021 | 82.86 | 82.86 | 81.80 | 81.81 | 1,706,870 | -1.09(-1.32%) |
Jun 22, 2021 | 82.82 | 83.50 | 82.66 | 82.90 | 1,138,747 | +0.09(+0.10%) |
Jun 21, 2021 | 81.87 | 82.91 | 81.87 | 82.82 | 1,369,657 | +0.99(+1.21%) |
Jun 18, 2021 | 83.15 | 83.34 | 81.75 | 81.83 | 2,831,813 | -1.34(-1.61%) |
Jun 17, 2021 | 83.11 | 83.43 | 82.35 | 83.17 | 1,169,836 | -0.03(-0.03%) |
Jun 16, 2021 | 84.41 | 84.56 | 83.06 | 83.20 | 1,002,568 | -1.14(-1.35%) |
Jun 15, 2021 | 84.94 | 85.07 | 84.22 | 84.34 | 1,058,672 | -0.41(-0.48%) |
Jun 14, 2021 | 84.27 | 84.75 | 83.97 | 84.75 | 906,954 | +0.33(+0.39%) |
Jun 11, 2021 | 84.36 | 84.56 | 83.70 | 84.41 | 1,647,420 | +0.10(+0.12%) |
Jun 10, 2021 | 83.99 | 84.41 | 83.64 | 84.31 | 1,255,915 | +0.58(+0.69%) |
Jun 09, 2021 | 83.67 | 84.47 | 83.37 | 83.73 | 1,706,101 | -0.35(-0.42%) |
Jun 08, 2021 | 85.25 | 85.48 | 83.61 | 84.08 | 1,239,521 | -0.94(-1.11%) |
Jun 07, 2021 | 85.32 | 85.36 | 84.19 | 85.02 | 1,120,487 | -0.30(-0.36%) |
Jun 04, 2021 | 85.34 | 85.51 | 84.79 | 85.33 | 734,945 | +0.13(+0.16%) |
Jun 03, 2021 | 85.04 | 85.25 | 84.44 | 85.19 | 976,545 | -0.01(-0.01%) |
Jun 02, 2021 | 84.75 | 85.29 | 84.45 | 85.20 | 929,159 | +0.71(+0.84%) |
Jun 01, 2021 | 84.95 | 85.30 | 84.04 | 84.49 | 1,341,457 | -0.12(-0.15%) |
May 28, 2021 | 84.55 | 85.41 | 84.44 | 84.61 | 1,888,801 | +0.34(+0.41%) |
May 27, 2021 | 85.33 | 85.55 | 84.15 | 84.27 | 3,286,863 | -0.91(-1.07%) |
May 26, 2021 | 85.93 | 86.13 | 83.71 | 85.18 | 1,493,201 | -0.61(-0.71%) |
May 25, 2021 | 86.09 | 86.09 | 84.96 | 85.79 | 1,146,368 | -0.28(-0.33%) |
May 24, 2021 | 86.27 | 86.79 | 85.93 | 86.08 | 1,009,797 | +0.00(+0.00%) |
May 21, 2021 | 86.58 | 87.09 | 85.72 | 86.08 | 1,425,801 | -0.26(-0.30%) |
May 20, 2021 | 85.14 | 86.80 | 84.86 | 86.33 | 1,182,433 | +1.01(+1.18%) |
May 19, 2021 | 84.66 | 85.36 | 84.25 | 85.33 | 1,236,352 | +0.59(+0.70%) |
May 18, 2021 | 84.41 | 85.68 | 84.14 | 84.74 | 1,103,516 | +0.05(+0.06%) |
May 17, 2021 | 85.34 | 85.96 | 84.66 | 84.69 | 998,751 | -0.40(-0.47%) |
May 14, 2021 | 85.70 | 86.05 | 85.09 | 85.09 | 922,838 | -0.67(-0.78%) |
May 13, 2021 | 84.17 | 86.14 | 84.08 | 85.75 | 1,457,685 | +1.25(+1.48%) |
May 12, 2021 | 85.32 | 85.57 | 84.32 | 84.50 | 1,001,314 | -0.74(-0.87%) |
May 11, 2021 | 86.65 | 86.75 | 84.80 | 85.24 | 1,083,700 | -0.91(-1.06%) |
May 10, 2021 | 85.08 | 87.04 | 84.94 | 86.15 | 1,857,958 | +1.28(+1.51%) |
May 07, 2021 | 85.63 | 85.98 | 84.38 | 84.87 | 887,568 | -0.86(-1.00%) |
May 06, 2021 | 86.44 | 87.24 | 85.23 | 85.72 | 1,269,704 | -0.22(-0.25%) |
May 05, 2021 | 85.65 | 86.09 | 85.25 | 85.94 | 967,098 | +0.09(+0.10%) |
May 04, 2021 | 86.61 | 86.88 | 85.36 | 85.86 | 1,162,205 | -0.50(-0.58%) |