Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.90 | 85.72 | 84.58 | 85.50 | 890,916 | +0.01(+0.01%) |
Jul 29, 2021 | 84.70 | 86.14 | 84.70 | 85.49 | 757,395 | +1.37(+1.63%) |
Jul 28, 2021 | 82.46 | 84.54 | 82.22 | 84.12 | 732,255 | +1.63(+1.98%) |
Jul 27, 2021 | 82.70 | 83.09 | 81.10 | 82.49 | 668,093 | -0.74(-0.89%) |
Jul 26, 2021 | 83.58 | 83.80 | 82.54 | 83.23 | 477,197 | -0.22(-0.26%) |
Jul 23, 2021 | 82.87 | 83.75 | 82.34 | 83.45 | 641,718 | +1.12(+1.36%) |
Jul 22, 2021 | 82.81 | 82.88 | 81.95 | 82.33 | 483,607 | -0.11(-0.13%) |
Jul 21, 2021 | 81.12 | 82.45 | 80.96 | 82.44 | 657,842 | +1.75(+2.17%) |
Jul 20, 2021 | 79.06 | 81.43 | 78.69 | 80.69 | 940,251 | +1.98(+2.52%) |
Jul 19, 2021 | 77.97 | 79.07 | 77.77 | 78.71 | 955,728 | -0.51(-0.64%) |
Jul 16, 2021 | 81.34 | 81.59 | 79.10 | 79.22 | 876,686 | -1.72(-2.13%) |
Jul 15, 2021 | 81.96 | 82.24 | 80.34 | 80.94 | 650,706 | -1.46(-1.77%) |
Jul 14, 2021 | 83.25 | 83.83 | 81.95 | 82.40 | 517,686 | -0.26(-0.31%) |
Jul 13, 2021 | 84.05 | 84.22 | 82.55 | 82.66 | 650,236 | -1.39(-1.65%) |
Jul 12, 2021 | 83.56 | 84.22 | 83.32 | 84.05 | 742,804 | +0.79(+0.95%) |
Jul 09, 2021 | 82.20 | 83.58 | 81.72 | 83.26 | 1,001,997 | +1.77(+2.17%) |
Jul 08, 2021 | 81.59 | 82.42 | 80.35 | 81.49 | 700,411 | -1.42(-1.71%) |
Jul 07, 2021 | 82.61 | 83.39 | 81.68 | 82.91 | 610,089 | +0.18(+0.22%) |
Jul 06, 2021 | 82.54 | 82.80 | 82.17 | 82.73 | 1,004,317 | +0.16(+0.19%) |
Jul 02, 2021 | 82.99 | 82.99 | 82.14 | 82.57 | 569,723 | +0.12(+0.15%) |
Jul 01, 2021 | 81.80 | 82.47 | 81.61 | 82.45 | 669,432 | +0.62(+0.76%) |
Jun 30, 2021 | 82.70 | 82.88 | 81.53 | 81.83 | 952,390 | -0.90(-1.09%) |
Jun 29, 2021 | 81.88 | 83.00 | 81.70 | 82.73 | 966,708 | +1.07(+1.31%) |
Jun 28, 2021 | 81.35 | 81.67 | 80.91 | 81.66 | 786,424 | +0.61(+0.75%) |
Jun 25, 2021 | 80.97 | 81.42 | 80.58 | 81.05 | 2,549,234 | +0.56(+0.70%) |
Jun 24, 2021 | 79.78 | 80.53 | 79.29 | 80.49 | 839,717 | +1.25(+1.58%) |
Jun 23, 2021 | 79.38 | 79.85 | 79.04 | 79.24 | 779,802 | -0.16(-0.20%) |
Jun 22, 2021 | 78.75 | 79.55 | 78.36 | 79.40 | 680,405 | +0.44(+0.56%) |
Jun 21, 2021 | 78.05 | 79.47 | 77.29 | 78.96 | 1,143,457 | +1.09(+1.40%) |
Jun 18, 2021 | 78.09 | 78.60 | 76.82 | 77.87 | 2,859,460 | -0.33(-0.42%) |
Jun 17, 2021 | 78.12 | 78.67 | 77.29 | 78.20 | 754,092 | -0.07(-0.09%) |
Jun 16, 2021 | 78.29 | 78.89 | 77.52 | 78.27 | 819,407 | +0.08(+0.10%) |
Jun 15, 2021 | 78.81 | 78.81 | 77.84 | 78.19 | 826,650 | -0.60(-0.76%) |
Jun 14, 2021 | 78.94 | 79.32 | 77.94 | 78.79 | 1,200,128 | +0.18(+0.23%) |
Jun 11, 2021 | 79.35 | 79.61 | 78.36 | 78.61 | 1,071,880 | -0.15(-0.19%) |
Jun 10, 2021 | 78.28 | 78.93 | 77.46 | 78.76 | 705,866 | +0.60(+0.77%) |
Jun 09, 2021 | 78.90 | 78.90 | 78.12 | 78.16 | 679,354 | -0.22(-0.28%) |
Jun 08, 2021 | 78.89 | 79.07 | 77.81 | 78.38 | 1,678,153 | +0.16(+0.20%) |
Jun 07, 2021 | 79.56 | 79.91 | 77.99 | 78.22 | 1,291,534 | -1.60(-2.00%) |
Jun 04, 2021 | 78.13 | 80.07 | 78.06 | 79.82 | 1,208,815 | +1.97(+2.53%) |
Jun 03, 2021 | 77.59 | 78.26 | 77.00 | 77.85 | 1,167,058 | -0.58(-0.74%) |
Jun 02, 2021 | 78.42 | 79.03 | 77.75 | 78.43 | 1,251,159 | +0.00(+0.00%) |
Jun 01, 2021 | 79.00 | 80.55 | 78.23 | 78.43 | 1,414,021 | +0.64(+0.82%) |
May 28, 2021 | 78.78 | 78.85 | 77.31 | 77.79 | 1,322,765 | -0.32(-0.41%) |
May 27, 2021 | 78.63 | 78.63 | 77.53 | 78.11 | 2,537,224 | -0.05(-0.06%) |
May 26, 2021 | 78.28 | 79.09 | 78.02 | 78.16 | 1,126,993 | -0.13(-0.17%) |
May 25, 2021 | 77.91 | 78.87 | 77.88 | 78.29 | 1,367,069 | +0.35(+0.45%) |
May 24, 2021 | 77.22 | 78.32 | 76.98 | 77.94 | 846,448 | +1.22(+1.59%) |
May 21, 2021 | 77.17 | 78.13 | 76.53 | 76.72 | 1,492,134 | -0.04(-0.05%) |
May 20, 2021 | 74.96 | 77.07 | 74.83 | 76.76 | 1,072,850 | +1.99(+2.66%) |
May 19, 2021 | 73.92 | 74.98 | 73.54 | 74.77 | 1,347,655 | -0.69(-0.91%) |
May 18, 2021 | 76.31 | 76.63 | 75.43 | 75.46 | 1,388,079 | -0.77(-1.01%) |
May 17, 2021 | 75.90 | 76.96 | 75.60 | 76.23 | 1,027,449 | -0.08(-0.10%) |
May 14, 2021 | 75.00 | 76.69 | 74.59 | 76.31 | 1,489,820 | +2.02(+2.72%) |
May 13, 2021 | 73.98 | 75.27 | 73.42 | 74.29 | 1,470,225 | +0.45(+0.61%) |
May 12, 2021 | 75.18 | 76.19 | 73.79 | 73.84 | 1,584,787 | -2.63(-3.44%) |
May 11, 2021 | 75.46 | 77.11 | 75.16 | 76.47 | 1,712,361 | -1.27(-1.63%) |
May 10, 2021 | 78.79 | 79.16 | 77.42 | 77.74 | 1,347,019 | -1.59(-2.00%) |
May 07, 2021 | 76.41 | 79.44 | 76.41 | 79.33 | 1,904,558 | +3.41(+4.49%) |
May 06, 2021 | 79.01 | 79.68 | 75.10 | 75.92 | 3,160,954 | -5.19(-6.40%) |
May 05, 2021 | 80.76 | 81.91 | 79.91 | 81.11 | 1,622,292 | +1.18(+1.48%) |
May 04, 2021 | 80.50 | 80.57 | 78.58 | 79.93 | 1,345,224 | -1.27(-1.56%) |