Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.69 | 85.77 | 82.63 | 84.44 | 250,598 | +1.65(+1.99%) |
Jul 29, 2021 | 83.29 | 85.37 | 82.32 | 82.79 | 243,663 | -3.08(-3.58%) |
Jul 28, 2021 | 85.47 | 87.00 | 84.35 | 85.86 | 148,729 | +0.98(+1.16%) |
Jul 27, 2021 | 84.12 | 84.95 | 83.50 | 84.88 | 128,947 | +0.44(+0.52%) |
Jul 26, 2021 | 86.01 | 87.32 | 84.15 | 84.45 | 130,415 | -1.18(-1.38%) |
Jul 23, 2021 | 84.28 | 85.69 | 83.57 | 85.63 | 95,146 | +1.45(+1.72%) |
Jul 22, 2021 | 85.73 | 85.73 | 83.90 | 84.18 | 123,420 | -1.55(-1.81%) |
Jul 21, 2021 | 86.30 | 87.39 | 85.48 | 85.73 | 136,658 | -0.58(-0.67%) |
Jul 20, 2021 | 85.92 | 88.10 | 85.24 | 86.30 | 286,156 | +0.75(+0.88%) |
Jul 19, 2021 | 85.05 | 86.99 | 84.90 | 85.55 | 150,640 | -0.75(-0.87%) |
Jul 16, 2021 | 86.84 | 87.67 | 85.62 | 86.30 | 138,015 | +0.25(+0.29%) |
Jul 15, 2021 | 86.12 | 86.74 | 85.23 | 86.05 | 100,642 | -0.59(-0.68%) |
Jul 14, 2021 | 87.39 | 87.57 | 85.89 | 86.64 | 123,501 | -0.36(-0.41%) |
Jul 13, 2021 | 88.50 | 88.81 | 86.76 | 87.00 | 97,787 | -1.66(-1.87%) |
Jul 12, 2021 | 86.61 | 88.69 | 85.90 | 88.65 | 162,952 | +1.79(+2.06%) |
Jul 09, 2021 | 87.23 | 88.33 | 86.59 | 86.87 | 139,425 | +0.32(+0.37%) |
Jul 08, 2021 | 86.44 | 87.52 | 85.93 | 86.55 | 201,453 | -1.44(-1.64%) |
Jul 07, 2021 | 87.17 | 88.22 | 86.46 | 87.99 | 172,320 | +0.61(+0.69%) |
Jul 06, 2021 | 87.97 | 88.06 | 85.65 | 87.38 | 167,025 | -0.59(-0.67%) |
Jul 02, 2021 | 88.32 | 89.11 | 87.55 | 87.97 | 151,731 | -0.23(-0.26%) |
Jul 01, 2021 | 86.84 | 88.34 | 86.08 | 88.20 | 229,192 | +2.17(+2.53%) |
Jun 30, 2021 | 87.02 | 87.47 | 85.02 | 86.02 | 350,335 | -1.45(-1.66%) |
Jun 29, 2021 | 88.53 | 89.56 | 87.34 | 87.47 | 254,830 | -1.00(-1.13%) |
Jun 28, 2021 | 86.92 | 88.65 | 86.01 | 88.47 | 262,092 | +1.63(+1.87%) |
Jun 25, 2021 | 86.20 | 87.18 | 85.60 | 86.85 | 464,701 | +0.54(+0.62%) |
Jun 24, 2021 | 85.06 | 86.76 | 84.33 | 86.31 | 247,780 | +1.75(+2.06%) |
Jun 23, 2021 | 84.80 | 85.21 | 84.17 | 84.56 | 171,430 | +0.24(+0.28%) |
Jun 22, 2021 | 83.57 | 84.56 | 82.86 | 84.33 | 157,888 | +0.65(+0.78%) |
Jun 21, 2021 | 83.05 | 84.14 | 82.24 | 83.67 | 214,935 | +0.96(+1.16%) |
Jun 18, 2021 | 84.38 | 86.03 | 82.15 | 82.71 | 636,207 | -2.61(-3.06%) |
Jun 17, 2021 | 84.24 | 85.75 | 83.73 | 85.32 | 210,885 | +1.07(+1.27%) |
Jun 16, 2021 | 84.32 | 84.58 | 83.64 | 84.25 | 230,324 | -0.47(-0.55%) |
Jun 15, 2021 | 83.27 | 86.17 | 83.14 | 84.71 | 654,898 | +1.25(+1.50%) |
Jun 14, 2021 | 84.50 | 85.07 | 83.04 | 83.46 | 277,775 | -0.19(-0.23%) |
Jun 11, 2021 | 82.72 | 83.65 | 82.45 | 83.65 | 177,200 | +0.90(+1.09%) |
Jun 10, 2021 | 82.86 | 83.32 | 82.17 | 82.75 | 166,095 | +0.31(+0.37%) |
Jun 09, 2021 | 83.49 | 83.53 | 82.33 | 82.44 | 246,645 | -0.69(-0.84%) |
Jun 08, 2021 | 82.91 | 83.49 | 82.10 | 83.14 | 180,724 | +0.55(+0.66%) |
Jun 07, 2021 | 82.43 | 83.21 | 82.02 | 82.59 | 210,747 | +0.62(+0.76%) |
Jun 04, 2021 | 82.01 | 82.44 | 81.50 | 81.97 | 151,986 | +0.17(+0.21%) |
Jun 03, 2021 | 80.81 | 81.82 | 79.68 | 81.80 | 268,046 | +0.15(+0.18%) |
Jun 02, 2021 | 83.42 | 83.51 | 81.01 | 81.65 | 694,649 | -1.60(-1.92%) |
Jun 01, 2021 | 82.79 | 83.58 | 82.21 | 83.25 | 271,066 | +0.71(+0.87%) |
May 28, 2021 | 81.57 | 83.10 | 81.57 | 82.53 | 145,187 | +0.99(+1.22%) |
May 27, 2021 | 82.90 | 83.20 | 81.50 | 81.54 | 138,935 | -0.80(-0.98%) |
May 26, 2021 | 81.50 | 83.42 | 81.44 | 82.34 | 150,363 | +0.80(+0.99%) |
May 25, 2021 | 81.09 | 82.75 | 81.09 | 81.54 | 252,196 | +0.95(+1.18%) |
May 24, 2021 | 81.19 | 82.01 | 80.45 | 80.59 | 193,874 | -1.42(-1.73%) |
May 21, 2021 | 83.72 | 84.52 | 81.59 | 82.01 | 139,427 | -0.66(-0.80%) |
May 20, 2021 | 82.01 | 82.90 | 81.36 | 82.67 | 207,223 | +0.70(+0.86%) |
May 19, 2021 | 80.12 | 82.48 | 79.76 | 81.97 | 267,282 | +0.59(+0.72%) |
May 18, 2021 | 81.40 | 83.27 | 80.74 | 81.38 | 248,284 | -0.07(-0.09%) |
May 17, 2021 | 82.47 | 83.27 | 80.98 | 81.45 | 175,308 | -1.84(-2.20%) |
May 14, 2021 | 83.05 | 84.06 | 82.56 | 83.28 | 161,707 | +1.06(+1.29%) |
May 13, 2021 | 81.11 | 82.76 | 80.70 | 82.22 | 156,141 | +1.13(+1.39%) |
May 12, 2021 | 82.69 | 84.07 | 80.69 | 81.09 | 157,143 | -2.23(-2.68%) |
May 11, 2021 | 83.07 | 84.39 | 81.38 | 83.32 | 252,220 | +0.03(+0.04%) |
May 10, 2021 | 85.68 | 87.77 | 83.28 | 83.29 | 223,207 | -2.35(-2.74%) |
May 07, 2021 | 84.33 | 86.58 | 84.33 | 85.65 | 171,381 | +1.06(+1.25%) |
May 06, 2021 | 85.40 | 86.02 | 82.63 | 84.58 | 326,743 | -1.04(-1.22%) |
May 05, 2021 | 85.82 | 86.51 | 84.67 | 85.63 | 178,842 | -0.22(-0.25%) |
May 04, 2021 | 86.31 | 87.26 | 84.64 | 85.84 | 218,697 | -0.88(-1.02%) |