Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.27 | 76.15 | 74.11 | 74.25 | 121,609 | -1.34(-1.77%) |
Jul 29, 2021 | 75.28 | 76.27 | 74.86 | 75.59 | 107,153 | +1.19(+1.60%) |
Jul 28, 2021 | 74.29 | 77.21 | 73.16 | 74.40 | 80,873 | +0.51(+0.69%) |
Jul 27, 2021 | 73.80 | 75.12 | 73.25 | 73.89 | 65,253 | -0.37(-0.50%) |
Jul 26, 2021 | 75.94 | 76.28 | 74.15 | 74.26 | 70,549 | -1.72(-2.26%) |
Jul 23, 2021 | 75.29 | 76.06 | 74.42 | 75.98 | 71,473 | +1.72(+2.32%) |
Jul 22, 2021 | 75.80 | 75.80 | 74.11 | 74.26 | 63,704 | -1.75(-2.30%) |
Jul 21, 2021 | 75.96 | 77.27 | 75.54 | 76.01 | 79,965 | +0.71(+0.94%) |
Jul 20, 2021 | 73.39 | 76.58 | 73.39 | 75.30 | 129,159 | +2.36(+3.24%) |
Jul 19, 2021 | 74.00 | 74.87 | 72.42 | 72.94 | 116,634 | -2.01(-2.68%) |
Jul 16, 2021 | 76.70 | 77.37 | 74.66 | 74.95 | 67,374 | -1.15(-1.51%) |
Jul 15, 2021 | 75.40 | 76.82 | 75.40 | 76.10 | 63,121 | -0.02(-0.03%) |
Jul 14, 2021 | 76.66 | 76.71 | 75.05 | 76.12 | 81,982 | -0.26(-0.34%) |
Jul 13, 2021 | 77.48 | 78.58 | 76.21 | 76.38 | 100,189 | -1.34(-1.72%) |
Jul 12, 2021 | 77.94 | 78.17 | 76.32 | 77.72 | 69,233 | -0.17(-0.22%) |
Jul 09, 2021 | 77.18 | 78.57 | 76.89 | 77.89 | 83,819 | +1.77(+2.33%) |
Jul 08, 2021 | 75.99 | 77.39 | 75.57 | 76.12 | 118,252 | -2.34(-2.98%) |
Jul 07, 2021 | 77.75 | 79.15 | 77.38 | 78.46 | 85,693 | +0.38(+0.49%) |
Jul 06, 2021 | 80.76 | 80.76 | 77.06 | 78.08 | 97,719 | -2.74(-3.39%) |
Jul 02, 2021 | 81.49 | 81.49 | 79.79 | 80.82 | 102,628 | -0.62(-0.76%) |
Jul 01, 2021 | 81.91 | 82.10 | 81.32 | 81.44 | 122,504 | -0.25(-0.31%) |
Jun 30, 2021 | 82.44 | 82.78 | 81.26 | 81.69 | 180,821 | -1.18(-1.42%) |
Jun 29, 2021 | 82.81 | 83.92 | 82.39 | 82.87 | 140,174 | +0.24(+0.29%) |
Jun 28, 2021 | 82.01 | 83.05 | 81.29 | 82.63 | 82,338 | +0.36(+0.44%) |
Jun 25, 2021 | 84.45 | 84.86 | 82.13 | 82.27 | 223,361 | -1.96(-2.33%) |
Jun 24, 2021 | 83.25 | 84.38 | 82.16 | 84.23 | 79,863 | +1.12(+1.35%) |
Jun 23, 2021 | 84.09 | 85.41 | 83.08 | 83.11 | 85,151 | -1.49(-1.76%) |
Jun 22, 2021 | 85.00 | 85.80 | 83.43 | 84.60 | 199,224 | +2.57(+3.13%) |
Jun 21, 2021 | 82.75 | 83.08 | 81.98 | 82.03 | 153,835 | +0.08(+0.10%) |
Jun 18, 2021 | 80.51 | 83.22 | 79.97 | 81.95 | 236,680 | -0.10(-0.12%) |
Jun 17, 2021 | 82.49 | 82.72 | 80.46 | 82.05 | 118,499 | -0.44(-0.53%) |
Jun 16, 2021 | 83.62 | 84.41 | 82.43 | 82.49 | 99,697 | -1.47(-1.75%) |
Jun 15, 2021 | 83.22 | 84.67 | 82.39 | 83.96 | 91,456 | +1.23(+1.49%) |
Jun 14, 2021 | 84.00 | 84.31 | 82.51 | 82.73 | 135,571 | -1.09(-1.30%) |
Jun 11, 2021 | 83.60 | 84.39 | 82.97 | 83.82 | 102,592 | +0.99(+1.20%) |
Jun 10, 2021 | 83.62 | 84.00 | 82.52 | 82.83 | 123,948 | -0.34(-0.41%) |
Jun 09, 2021 | 84.74 | 85.12 | 83.10 | 83.17 | 106,089 | -1.71(-2.01%) |
Jun 08, 2021 | 84.98 | 85.95 | 82.84 | 84.88 | 136,610 | -0.24(-0.28%) |
Jun 07, 2021 | 84.80 | 85.31 | 82.27 | 85.12 | 138,040 | +0.42(+0.50%) |
Jun 04, 2021 | 85.10 | 85.76 | 84.06 | 84.70 | 115,570 | -0.71(-0.83%) |
Jun 03, 2021 | 84.74 | 86.11 | 84.39 | 85.41 | 104,394 | -0.18(-0.21%) |
Jun 02, 2021 | 88.71 | 89.10 | 84.27 | 85.59 | 195,141 | -3.14(-3.54%) |
Jun 01, 2021 | 87.63 | 90.34 | 86.84 | 88.73 | 175,100 | +1.81(+2.08%) |
May 28, 2021 | 88.30 | 88.37 | 84.57 | 86.92 | 202,700 | -1.56(-1.76%) |
May 27, 2021 | 89.02 | 92.89 | 88.03 | 88.48 | 198,569 | -6.54(-6.88%) |
May 26, 2021 | 93.57 | 95.50 | 93.00 | 95.02 | 75,126 | +1.35(+1.44%) |
May 25, 2021 | 93.62 | 95.48 | 93.22 | 93.67 | 79,211 | -0.18(-0.19%) |
May 24, 2021 | 93.88 | 93.88 | 93.74 | 93.85 | 46,651 | -0.15(-0.16%) |
May 21, 2021 | 94.24 | 94.90 | 93.28 | 94.00 | 65,956 | +1.05(+1.13%) |
May 20, 2021 | 92.50 | 93.46 | 91.47 | 92.95 | 90,560 | +0.12(+0.13%) |
May 19, 2021 | 91.47 | 93.49 | 89.92 | 92.83 | 71,769 | -0.23(-0.25%) |
May 18, 2021 | 96.08 | 96.08 | 92.98 | 93.06 | 46,733 | -2.78(-2.90%) |
May 17, 2021 | 96.51 | 96.51 | 93.88 | 95.84 | 73,029 | -1.52(-1.56%) |
May 14, 2021 | 97.48 | 97.63 | 96.40 | 97.36 | 67,482 | +0.70(+0.72%) |
May 13, 2021 | 95.04 | 97.48 | 95.04 | 96.66 | 75,684 | +2.55(+2.71%) |
May 12, 2021 | 99.66 | 99.66 | 94.00 | 94.11 | 108,126 | -6.33(-6.30%) |
May 11, 2021 | 100.40 | 101.12 | 99.22 | 100.44 | 44,082 | -3.03(-2.93%) |
May 10, 2021 | 104.37 | 105.21 | 103.34 | 103.47 | 73,735 | -0.90(-0.86%) |
May 07, 2021 | 99.36 | 104.56 | 99.27 | 104.37 | 117,341 | +5.17(+5.21%) |
May 06, 2021 | 98.50 | 100.01 | 97.79 | 99.20 | 83,523 | +0.30(+0.30%) |
May 05, 2021 | 99.51 | 99.95 | 97.92 | 98.90 | 35,237 | +0.18(+0.18%) |
May 04, 2021 | 100.83 | 100.83 | 98.12 | 98.72 | 49,290 | -2.82(-2.78%) |