Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 90.67 | 92.28 | 90.52 | 91.88 | 1,129,631 | +0.80(+0.88%) |
Jul 29, 2021 | 90.32 | 92.00 | 89.54 | 91.07 | 828,978 | +1.57(+1.76%) |
Jul 28, 2021 | 89.15 | 90.18 | 88.43 | 89.50 | 1,032,061 | +0.62(+0.69%) |
Jul 27, 2021 | 87.07 | 88.89 | 86.85 | 88.89 | 1,012,250 | +1.33(+1.52%) |
Jul 26, 2021 | 86.92 | 88.74 | 86.92 | 87.56 | 938,165 | +0.67(+0.78%) |
Jul 23, 2021 | 87.43 | 91.76 | 86.51 | 86.88 | 1,928,253 | +5.96(+7.36%) |
Jul 22, 2021 | 81.57 | 81.88 | 80.15 | 80.92 | 1,014,678 | -0.94(-1.14%) |
Jul 21, 2021 | 81.53 | 82.45 | 81.21 | 81.86 | 685,681 | +0.96(+1.19%) |
Jul 20, 2021 | 79.29 | 81.46 | 78.99 | 80.90 | 907,309 | +1.96(+2.49%) |
Jul 19, 2021 | 78.53 | 79.71 | 78.10 | 78.93 | 790,620 | -1.51(-1.87%) |
Jul 16, 2021 | 81.46 | 81.81 | 80.33 | 80.44 | 466,287 | -0.47(-0.58%) |
Jul 15, 2021 | 81.05 | 81.72 | 80.33 | 80.91 | 720,252 | -0.87(-1.06%) |
Jul 14, 2021 | 81.66 | 82.13 | 81.09 | 81.78 | 905,449 | +0.47(+0.58%) |
Jul 13, 2021 | 82.39 | 82.71 | 81.14 | 81.31 | 785,018 | -1.05(-1.27%) |
Jul 12, 2021 | 82.08 | 82.87 | 81.72 | 82.36 | 857,568 | -0.39(-0.47%) |
Jul 09, 2021 | 82.17 | 82.94 | 81.70 | 82.75 | 998,831 | +1.81(+2.23%) |
Jul 08, 2021 | 80.62 | 81.82 | 79.69 | 80.94 | 1,054,031 | -0.90(-1.10%) |
Jul 07, 2021 | 80.46 | 81.94 | 80.30 | 81.84 | 1,386,423 | +1.20(+1.48%) |
Jul 06, 2021 | 82.73 | 82.95 | 79.62 | 80.64 | 1,479,352 | -2.31(-2.79%) |
Jul 02, 2021 | 83.43 | 83.67 | 82.48 | 82.95 | 696,582 | -0.65(-0.77%) |
Jul 01, 2021 | 83.81 | 83.89 | 83.26 | 83.60 | 480,180 | +0.36(+0.44%) |
Jun 30, 2021 | 82.33 | 83.38 | 82.06 | 83.23 | 563,611 | +0.51(+0.62%) |
Jun 29, 2021 | 83.46 | 84.11 | 82.70 | 82.72 | 687,576 | -0.49(-0.58%) |
Jun 28, 2021 | 83.84 | 84.13 | 82.99 | 83.21 | 1,309,949 | -0.70(-0.84%) |
Jun 25, 2021 | 83.81 | 84.65 | 83.61 | 83.91 | 2,981,592 | +0.33(+0.39%) |
Jun 24, 2021 | 82.75 | 83.65 | 82.19 | 83.58 | 766,128 | +1.49(+1.81%) |
Jun 23, 2021 | 82.34 | 82.82 | 81.83 | 82.09 | 657,906 | -0.12(-0.15%) |
Jun 22, 2021 | 82.02 | 82.51 | 81.32 | 82.22 | 839,419 | -0.06(-0.07%) |
Jun 21, 2021 | 81.49 | 82.72 | 81.25 | 82.27 | 636,174 | +1.80(+2.23%) |
Jun 18, 2021 | 81.18 | 81.64 | 79.76 | 80.48 | 1,702,381 | -1.70(-2.07%) |
Jun 17, 2021 | 85.12 | 85.43 | 81.83 | 82.18 | 1,084,823 | -3.15(-3.69%) |
Jun 16, 2021 | 85.78 | 85.78 | 84.60 | 85.33 | 669,987 | -0.21(-0.24%) |
Jun 15, 2021 | 84.93 | 85.68 | 84.67 | 85.54 | 581,077 | +0.70(+0.83%) |
Jun 14, 2021 | 84.73 | 85.31 | 84.45 | 84.83 | 528,629 | +0.04(+0.04%) |
Jun 11, 2021 | 85.67 | 86.37 | 84.59 | 84.80 | 1,045,568 | -0.55(-0.65%) |
Jun 10, 2021 | 85.89 | 85.99 | 84.83 | 85.35 | 891,423 | -0.07(-0.09%) |
Jun 09, 2021 | 85.26 | 85.84 | 84.59 | 85.42 | 1,542,545 | +0.00(+0.00%) |
Jun 08, 2021 | 84.04 | 85.67 | 83.58 | 85.42 | 788,835 | +1.38(+1.65%) |
Jun 07, 2021 | 84.55 | 84.55 | 83.80 | 84.04 | 540,843 | -0.51(-0.61%) |
Jun 04, 2021 | 84.77 | 85.01 | 83.75 | 84.55 | 438,256 | +0.29(+0.34%) |
Jun 03, 2021 | 84.03 | 84.35 | 83.16 | 84.26 | 576,751 | -0.14(-0.17%) |
Jun 02, 2021 | 84.67 | 84.73 | 83.64 | 84.40 | 690,365 | -0.05(-0.06%) |
Jun 01, 2021 | 83.99 | 84.98 | 83.65 | 84.45 | 880,260 | +1.38(+1.67%) |
May 28, 2021 | 83.90 | 84.06 | 82.73 | 83.07 | 685,779 | -0.14(-0.17%) |
May 27, 2021 | 82.34 | 83.27 | 82.22 | 83.21 | 1,311,716 | +1.18(+1.44%) |
May 26, 2021 | 81.84 | 82.36 | 81.52 | 82.03 | 1,289,368 | +0.43(+0.53%) |
May 25, 2021 | 82.53 | 82.81 | 81.34 | 81.60 | 1,121,787 | -0.75(-0.91%) |
May 24, 2021 | 82.34 | 82.67 | 81.40 | 82.35 | 566,221 | +0.36(+0.45%) |
May 21, 2021 | 82.11 | 83.00 | 81.59 | 81.98 | 657,967 | +0.27(+0.33%) |
May 20, 2021 | 82.22 | 82.74 | 81.39 | 81.71 | 988,026 | -0.31(-0.37%) |
May 19, 2021 | 81.23 | 82.06 | 79.54 | 82.02 | 740,131 | -0.29(-0.35%) |
May 18, 2021 | 83.82 | 83.82 | 82.24 | 82.31 | 987,548 | -1.28(-1.53%) |
May 17, 2021 | 83.22 | 83.98 | 82.39 | 83.58 | 639,957 | -0.36(-0.43%) |
May 14, 2021 | 82.67 | 84.03 | 82.63 | 83.95 | 575,354 | +1.41(+1.70%) |
May 13, 2021 | 81.45 | 82.80 | 81.39 | 82.54 | 705,119 | +1.08(+1.33%) |
May 12, 2021 | 83.84 | 84.00 | 81.40 | 81.46 | 835,758 | -2.08(-2.49%) |
May 11, 2021 | 83.79 | 84.29 | 82.51 | 83.54 | 1,018,336 | -1.04(-1.23%) |
May 10, 2021 | 84.67 | 85.03 | 83.68 | 84.58 | 886,588 | +0.45(+0.53%) |
May 07, 2021 | 82.90 | 84.38 | 82.58 | 84.13 | 593,199 | +0.58(+0.69%) |
May 06, 2021 | 83.10 | 83.66 | 82.33 | 83.56 | 530,902 | +0.52(+0.63%) |
May 05, 2021 | 83.27 | 83.29 | 81.55 | 83.03 | 445,035 | -0.02(-0.02%) |
May 04, 2021 | 81.22 | 83.10 | 81.22 | 83.05 | 728,959 | +1.50(+1.84%) |