Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 82.17 | 82.76 | 81.27 | 81.72 | 680,453 | +0.15(+0.19%) |
Jul 29, 2021 | 81.25 | 82.76 | 80.81 | 81.57 | 670,995 | +0.51(+0.63%) |
Jul 28, 2021 | 85.31 | 85.44 | 80.12 | 81.06 | 1,048,557 | -1.79(-2.16%) |
Jul 27, 2021 | 83.69 | 84.31 | 82.30 | 82.85 | 448,854 | -1.47(-1.74%) |
Jul 26, 2021 | 84.13 | 85.05 | 83.77 | 84.32 | 278,909 | +0.22(+0.26%) |
Jul 23, 2021 | 83.45 | 84.12 | 83.04 | 84.10 | 216,240 | +0.68(+0.82%) |
Jul 22, 2021 | 83.56 | 83.58 | 82.37 | 83.42 | 240,186 | +0.07(+0.08%) |
Jul 21, 2021 | 83.23 | 84.23 | 83.20 | 83.35 | 169,638 | +0.95(+1.15%) |
Jul 20, 2021 | 80.75 | 83.24 | 80.62 | 82.40 | 593,892 | +1.25(+1.54%) |
Jul 19, 2021 | 81.14 | 81.91 | 80.58 | 81.15 | 312,963 | -1.81(-2.18%) |
Jul 16, 2021 | 84.58 | 84.58 | 82.68 | 82.95 | 290,617 | -1.10(-1.31%) |
Jul 15, 2021 | 83.46 | 84.32 | 83.42 | 84.06 | 239,303 | +0.16(+0.19%) |
Jul 14, 2021 | 84.55 | 85.31 | 83.87 | 83.90 | 171,512 | -0.17(-0.21%) |
Jul 13, 2021 | 84.59 | 84.76 | 83.40 | 84.07 | 276,970 | -0.88(-1.04%) |
Jul 12, 2021 | 84.46 | 85.34 | 83.93 | 84.95 | 301,346 | +0.49(+0.58%) |
Jul 09, 2021 | 83.82 | 84.74 | 83.31 | 84.46 | 463,689 | +1.67(+2.02%) |
Jul 08, 2021 | 82.07 | 83.42 | 81.26 | 82.79 | 326,242 | -0.94(-1.12%) |
Jul 07, 2021 | 82.36 | 83.73 | 81.99 | 83.73 | 508,162 | +1.10(+1.34%) |
Jul 06, 2021 | 84.10 | 84.16 | 82.14 | 82.63 | 460,274 | -1.68(-1.99%) |
Jul 02, 2021 | 84.69 | 84.69 | 83.96 | 84.31 | 266,022 | -0.38(-0.45%) |
Jul 01, 2021 | 84.84 | 84.95 | 84.01 | 84.69 | 390,329 | +0.63(+0.75%) |
Jun 30, 2021 | 83.95 | 84.53 | 83.54 | 84.06 | 356,214 | -0.19(-0.23%) |
Jun 29, 2021 | 85.42 | 85.59 | 84.02 | 84.25 | 181,627 | -0.54(-0.63%) |
Jun 28, 2021 | 84.95 | 84.97 | 83.73 | 84.79 | 208,251 | -0.38(-0.45%) |
Jun 25, 2021 | 85.01 | 86.03 | 84.70 | 85.17 | 389,495 | +0.61(+0.72%) |
Jun 24, 2021 | 85.47 | 85.47 | 83.74 | 84.57 | 365,494 | -0.37(-0.43%) |
Jun 23, 2021 | 85.22 | 85.46 | 84.78 | 84.93 | 247,132 | -0.06(-0.07%) |
Jun 22, 2021 | 84.39 | 85.22 | 83.99 | 84.99 | 187,510 | +0.28(+0.33%) |
Jun 21, 2021 | 84.29 | 85.31 | 84.29 | 84.71 | 243,052 | +0.98(+1.17%) |
Jun 18, 2021 | 84.59 | 84.59 | 83.58 | 83.73 | 466,903 | -1.34(-1.57%) |
Jun 17, 2021 | 87.28 | 87.48 | 84.53 | 85.07 | 381,203 | -2.52(-2.87%) |
Jun 16, 2021 | 88.54 | 88.54 | 87.28 | 87.58 | 612,615 | -1.10(-1.24%) |
Jun 15, 2021 | 88.46 | 89.25 | 88.04 | 88.68 | 378,271 | +0.25(+0.28%) |
Jun 14, 2021 | 89.74 | 89.81 | 87.88 | 88.43 | 370,649 | -1.59(-1.76%) |
Jun 11, 2021 | 89.60 | 90.01 | 89.36 | 90.01 | 286,281 | +0.98(+1.10%) |
Jun 10, 2021 | 91.07 | 91.23 | 88.14 | 89.03 | 929,067 | -1.04(-1.15%) |
Jun 09, 2021 | 89.96 | 90.24 | 89.34 | 90.07 | 281,554 | -0.07(-0.07%) |
Jun 08, 2021 | 90.06 | 90.77 | 89.27 | 90.14 | 302,624 | +0.12(+0.14%) |
Jun 07, 2021 | 90.58 | 90.99 | 89.16 | 90.01 | 275,556 | -0.56(-0.62%) |
Jun 04, 2021 | 90.84 | 91.46 | 90.24 | 90.57 | 246,020 | +0.14(+0.16%) |
Jun 03, 2021 | 90.19 | 90.59 | 89.39 | 90.43 | 310,778 | -0.23(-0.25%) |
Jun 02, 2021 | 91.67 | 91.73 | 90.28 | 90.66 | 496,846 | -0.99(-1.08%) |
Jun 01, 2021 | 91.99 | 92.19 | 91.00 | 91.65 | 590,782 | +0.54(+0.59%) |
May 28, 2021 | 90.39 | 91.18 | 90.05 | 91.11 | 549,294 | +0.96(+1.07%) |
May 27, 2021 | 89.76 | 90.44 | 89.28 | 90.15 | 706,001 | +0.92(+1.03%) |
May 26, 2021 | 87.10 | 89.24 | 85.96 | 89.23 | 592,734 | +2.83(+3.27%) |
May 25, 2021 | 86.63 | 87.39 | 86.16 | 86.41 | 811,467 | +0.21(+0.24%) |
May 24, 2021 | 85.69 | 86.39 | 84.60 | 86.19 | 388,352 | +0.91(+1.07%) |
May 21, 2021 | 85.41 | 86.52 | 85.10 | 85.28 | 463,203 | +1.16(+1.38%) |
May 20, 2021 | 83.43 | 84.15 | 82.60 | 84.13 | 329,604 | +0.99(+1.19%) |
May 19, 2021 | 83.44 | 84.19 | 82.79 | 83.14 | 461,124 | -1.60(-1.89%) |
May 18, 2021 | 85.89 | 85.95 | 84.70 | 84.74 | 327,176 | -1.08(-1.26%) |
May 17, 2021 | 84.90 | 86.15 | 84.74 | 85.82 | 432,792 | +0.54(+0.63%) |
May 14, 2021 | 82.26 | 85.65 | 82.26 | 85.28 | 1,030,824 | +3.13(+3.81%) |
May 13, 2021 | 81.02 | 82.90 | 81.02 | 82.15 | 350,487 | +1.47(+1.82%) |
May 12, 2021 | 82.68 | 82.68 | 80.56 | 80.69 | 312,417 | -2.31(-2.78%) |
May 11, 2021 | 82.94 | 83.64 | 82.39 | 83.00 | 496,722 | -1.13(-1.34%) |
May 10, 2021 | 85.13 | 85.50 | 84.09 | 84.13 | 359,459 | -0.41(-0.49%) |
May 07, 2021 | 84.67 | 85.07 | 84.02 | 84.54 | 381,084 | -0.07(-0.08%) |
May 06, 2021 | 83.48 | 84.64 | 81.80 | 84.60 | 497,552 | +1.22(+1.46%) |
May 05, 2021 | 82.77 | 83.45 | 81.77 | 83.39 | 591,779 | +0.89(+1.08%) |
May 04, 2021 | 80.88 | 83.24 | 80.71 | 82.50 | 518,068 | -0.64(-0.77%) |