Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.66 | 84.82 | 83.49 | 83.51 | 446,813 | +0.07(+0.08%) |
Jul 29, 2021 | 83.27 | 83.68 | 82.64 | 83.44 | 156,959 | +0.64(+0.78%) |
Jul 28, 2021 | 82.74 | 82.93 | 81.74 | 82.80 | 178,194 | +0.33(+0.40%) |
Jul 27, 2021 | 81.31 | 82.51 | 80.79 | 82.47 | 221,660 | +0.78(+0.95%) |
Jul 26, 2021 | 81.99 | 82.15 | 81.21 | 81.69 | 151,549 | -0.13(-0.16%) |
Jul 23, 2021 | 80.41 | 81.96 | 80.41 | 81.82 | 94,334 | +1.34(+1.67%) |
Jul 22, 2021 | 80.50 | 81.08 | 80.41 | 80.48 | 98,491 | -0.17(-0.21%) |
Jul 21, 2021 | 81.60 | 82.27 | 80.46 | 80.65 | 121,554 | -0.89(-1.09%) |
Jul 20, 2021 | 80.55 | 82.62 | 80.50 | 81.54 | 321,616 | +0.94(+1.16%) |
Jul 19, 2021 | 81.29 | 81.44 | 79.55 | 80.60 | 211,519 | -0.54(-0.66%) |
Jul 16, 2021 | 79.55 | 81.69 | 79.52 | 81.14 | 264,060 | +2.10(+2.66%) |
Jul 15, 2021 | 77.43 | 79.05 | 77.43 | 79.04 | 102,347 | +1.04(+1.33%) |
Jul 14, 2021 | 78.06 | 78.45 | 77.45 | 78.00 | 95,048 | +0.10(+0.13%) |
Jul 13, 2021 | 77.91 | 78.64 | 77.84 | 77.90 | 111,068 | -0.36(-0.46%) |
Jul 12, 2021 | 78.14 | 78.46 | 77.74 | 78.26 | 105,697 | +0.25(+0.32%) |
Jul 09, 2021 | 77.98 | 78.38 | 77.29 | 78.01 | 102,347 | +0.33(+0.43%) |
Jul 08, 2021 | 78.14 | 78.41 | 77.43 | 77.68 | 156,601 | -0.56(-0.71%) |
Jul 07, 2021 | 76.68 | 78.31 | 76.60 | 78.24 | 208,679 | +1.29(+1.67%) |
Jul 06, 2021 | 76.54 | 77.05 | 75.29 | 76.95 | 172,624 | +0.51(+0.67%) |
Jul 02, 2021 | 76.02 | 76.79 | 75.67 | 76.44 | 136,118 | +0.54(+0.71%) |
Jul 01, 2021 | 75.34 | 76.24 | 75.23 | 75.90 | 142,673 | +0.68(+0.90%) |
Jun 30, 2021 | 75.33 | 75.87 | 75.21 | 75.22 | 152,688 | -0.12(-0.16%) |
Jun 29, 2021 | 76.40 | 76.98 | 75.21 | 75.35 | 107,243 | -1.25(-1.63%) |
Jun 28, 2021 | 76.89 | 77.86 | 76.43 | 76.59 | 158,415 | -0.16(-0.21%) |
Jun 25, 2021 | 75.52 | 76.85 | 75.33 | 76.76 | 1,009,562 | +1.04(+1.37%) |
Jun 24, 2021 | 75.66 | 75.79 | 74.69 | 75.72 | 164,908 | +0.51(+0.68%) |
Jun 23, 2021 | 76.84 | 76.84 | 75.21 | 75.21 | 309,925 | -1.89(-2.45%) |
Jun 22, 2021 | 77.50 | 77.50 | 76.39 | 77.10 | 186,142 | -0.12(-0.16%) |
Jun 21, 2021 | 75.90 | 77.34 | 75.38 | 77.22 | 133,017 | +1.38(+1.82%) |
Jun 18, 2021 | 77.97 | 78.11 | 75.83 | 75.84 | 294,561 | -2.49(-3.17%) |
Jun 17, 2021 | 77.92 | 79.11 | 77.49 | 78.33 | 178,882 | +0.39(+0.50%) |
Jun 16, 2021 | 78.88 | 79.19 | 77.53 | 77.94 | 156,752 | -0.62(-0.79%) |
Jun 15, 2021 | 77.98 | 78.74 | 77.54 | 78.56 | 183,336 | +0.81(+1.05%) |
Jun 14, 2021 | 78.00 | 78.18 | 76.96 | 77.75 | 153,330 | -0.21(-0.27%) |
Jun 11, 2021 | 76.89 | 77.98 | 76.50 | 77.96 | 136,472 | +1.24(+1.61%) |
Jun 10, 2021 | 76.16 | 76.87 | 75.80 | 76.72 | 102,578 | +0.58(+0.76%) |
Jun 09, 2021 | 75.57 | 76.32 | 75.57 | 76.14 | 106,221 | +0.73(+0.97%) |
Jun 08, 2021 | 75.67 | 75.67 | 74.93 | 75.41 | 142,401 | -0.05(-0.06%) |
Jun 07, 2021 | 74.69 | 75.56 | 74.69 | 75.46 | 128,954 | +0.85(+1.14%) |
Jun 04, 2021 | 75.29 | 75.57 | 74.53 | 74.61 | 201,171 | -0.51(-0.68%) |
Jun 03, 2021 | 74.46 | 75.24 | 74.18 | 75.12 | 159,004 | +0.57(+0.76%) |
Jun 02, 2021 | 74.94 | 75.07 | 74.19 | 74.55 | 200,819 | -0.26(-0.34%) |
Jun 01, 2021 | 75.20 | 75.49 | 74.59 | 74.81 | 169,588 | -0.24(-0.32%) |
May 28, 2021 | 75.31 | 76.05 | 74.94 | 75.04 | 127,474 | +0.07(+0.09%) |
May 27, 2021 | 76.22 | 76.22 | 74.94 | 74.98 | 195,796 | -1.01(-1.33%) |
May 26, 2021 | 74.90 | 76.35 | 74.45 | 75.99 | 245,369 | +1.30(+1.75%) |
May 25, 2021 | 75.17 | 75.17 | 74.16 | 74.69 | 256,327 | -0.17(-0.23%) |
May 24, 2021 | 74.49 | 75.66 | 74.23 | 74.86 | 175,960 | +0.50(+0.67%) |
May 21, 2021 | 74.04 | 74.68 | 73.29 | 74.35 | 291,731 | +0.31(+0.42%) |
May 20, 2021 | 72.80 | 74.43 | 72.79 | 74.04 | 322,015 | +1.32(+1.82%) |
May 19, 2021 | 72.05 | 72.91 | 71.96 | 72.72 | 167,118 | +0.24(+0.33%) |
May 18, 2021 | 72.63 | 72.95 | 72.36 | 72.48 | 342,284 | -0.78(-1.06%) |
May 17, 2021 | 74.09 | 74.75 | 73.16 | 73.26 | 146,422 | -0.94(-1.26%) |
May 14, 2021 | 74.51 | 74.94 | 73.94 | 74.19 | 143,273 | -0.00(-0.01%) |
May 13, 2021 | 72.42 | 74.40 | 72.42 | 74.20 | 228,658 | +1.73(+2.39%) |
May 12, 2021 | 73.71 | 73.71 | 72.30 | 72.47 | 172,202 | -1.58(-2.14%) |
May 11, 2021 | 74.25 | 74.83 | 73.15 | 74.05 | 206,281 | -0.26(-0.35%) |
May 10, 2021 | 74.85 | 75.36 | 74.21 | 74.31 | 261,960 | -0.54(-0.72%) |
May 07, 2021 | 75.26 | 76.12 | 74.78 | 74.85 | 187,530 | -0.38(-0.50%) |
May 06, 2021 | 74.92 | 75.57 | 74.61 | 75.22 | 215,378 | +0.88(+1.18%) |
May 05, 2021 | 74.46 | 75.57 | 72.87 | 74.35 | 155,829 | -0.94(-1.25%) |
May 04, 2021 | 74.64 | 75.72 | 74.34 | 75.29 | 200,992 | +0.65(+0.87%) |