Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.37 | 82.70 | 80.56 | 82.59 | 660,318 | +0.55(+0.67%) |
Jul 29, 2021 | 80.62 | 82.79 | 79.21 | 82.04 | 1,479,444 | -2.28(-2.70%) |
Jul 28, 2021 | 83.23 | 84.42 | 82.72 | 84.32 | 790,013 | +0.98(+1.18%) |
Jul 27, 2021 | 83.59 | 83.97 | 82.35 | 83.34 | 414,522 | -0.80(-0.95%) |
Jul 26, 2021 | 84.35 | 84.92 | 83.50 | 84.14 | 214,899 | -0.28(-0.33%) |
Jul 23, 2021 | 84.67 | 84.88 | 83.56 | 84.42 | 512,851 | -0.08(-0.09%) |
Jul 22, 2021 | 84.05 | 84.83 | 83.90 | 84.50 | 224,435 | -0.13(-0.15%) |
Jul 21, 2021 | 83.19 | 84.85 | 82.77 | 84.63 | 377,359 | +1.64(+1.98%) |
Jul 20, 2021 | 82.85 | 83.75 | 82.14 | 82.99 | 422,363 | +0.48(+0.58%) |
Jul 19, 2021 | 82.20 | 83.52 | 81.69 | 82.51 | 319,533 | -1.09(-1.30%) |
Jul 16, 2021 | 84.48 | 84.98 | 83.50 | 83.60 | 449,196 | -0.56(-0.67%) |
Jul 15, 2021 | 84.05 | 84.66 | 82.96 | 84.16 | 278,452 | +0.01(+0.01%) |
Jul 14, 2021 | 85.16 | 86.00 | 83.60 | 84.15 | 652,512 | +0.22(+0.26%) |
Jul 13, 2021 | 84.90 | 84.90 | 83.60 | 83.93 | 384,567 | -1.05(-1.24%) |
Jul 12, 2021 | 86.08 | 86.27 | 84.62 | 84.98 | 278,843 | -0.81(-0.94%) |
Jul 09, 2021 | 84.42 | 85.99 | 83.57 | 85.79 | 319,498 | +2.19(+2.62%) |
Jul 08, 2021 | 81.81 | 84.32 | 81.66 | 83.60 | 420,332 | -0.17(-0.20%) |
Jul 07, 2021 | 85.26 | 85.44 | 83.10 | 83.77 | 389,675 | -1.07(-1.26%) |
Jul 06, 2021 | 85.87 | 85.87 | 83.71 | 84.84 | 393,612 | -0.83(-0.97%) |
Jul 02, 2021 | 84.69 | 85.88 | 84.30 | 85.67 | 259,922 | +1.52(+1.81%) |
Jul 01, 2021 | 84.92 | 85.05 | 83.66 | 84.15 | 301,460 | -0.97(-1.14%) |
Jun 30, 2021 | 86.64 | 86.99 | 84.49 | 85.12 | 532,175 | -0.71(-0.83%) |
Jun 29, 2021 | 82.79 | 86.28 | 82.25 | 85.83 | 645,372 | +3.68(+4.48%) |
Jun 28, 2021 | 82.61 | 82.93 | 81.64 | 82.15 | 286,730 | +0.12(+0.15%) |
Jun 25, 2021 | 80.65 | 82.22 | 80.65 | 82.03 | 560,254 | +1.62(+2.01%) |
Jun 24, 2021 | 79.63 | 80.55 | 79.63 | 80.41 | 215,443 | +1.27(+1.60%) |
Jun 23, 2021 | 78.70 | 79.95 | 78.70 | 79.14 | 273,149 | +0.47(+0.60%) |
Jun 22, 2021 | 78.55 | 78.83 | 77.46 | 78.67 | 371,879 | +0.11(+0.14%) |
Jun 21, 2021 | 79.00 | 79.85 | 78.22 | 78.56 | 371,374 | -0.90(-1.13%) |
Jun 18, 2021 | 80.36 | 80.89 | 78.70 | 79.46 | 972,952 | -1.04(-1.29%) |
Jun 17, 2021 | 80.31 | 81.63 | 80.14 | 80.50 | 697,666 | -0.27(-0.33%) |
Jun 16, 2021 | 79.33 | 81.08 | 79.28 | 80.77 | 535,515 | +1.44(+1.82%) |
Jun 15, 2021 | 79.48 | 80.41 | 79.26 | 79.33 | 355,139 | -0.44(-0.55%) |
Jun 14, 2021 | 79.71 | 80.01 | 79.26 | 79.77 | 344,560 | +0.26(+0.33%) |
Jun 11, 2021 | 79.31 | 79.83 | 79.13 | 79.51 | 261,142 | +0.26(+0.33%) |
Jun 10, 2021 | 78.25 | 79.46 | 77.69 | 79.25 | 307,358 | +1.29(+1.65%) |
Jun 09, 2021 | 77.80 | 78.29 | 77.03 | 77.96 | 297,820 | +0.89(+1.15%) |
Jun 08, 2021 | 78.44 | 78.47 | 76.58 | 77.07 | 235,283 | -0.67(-0.86%) |
Jun 07, 2021 | 77.00 | 77.95 | 76.78 | 77.74 | 423,280 | +0.10(+0.13%) |
Jun 04, 2021 | 77.36 | 78.77 | 76.75 | 77.64 | 373,195 | +0.96(+1.25%) |
Jun 03, 2021 | 77.11 | 78.16 | 75.89 | 76.68 | 440,012 | -0.90(-1.16%) |
Jun 02, 2021 | 76.79 | 77.64 | 75.73 | 77.58 | 409,313 | +1.01(+1.32%) |
Jun 01, 2021 | 78.30 | 79.76 | 76.53 | 76.57 | 541,709 | -1.50(-1.92%) |
May 28, 2021 | 78.08 | 78.29 | 77.16 | 78.07 | 566,316 | +0.48(+0.62%) |
May 27, 2021 | 77.45 | 78.59 | 77.38 | 77.59 | 461,809 | +0.13(+0.17%) |
May 26, 2021 | 77.18 | 77.96 | 76.79 | 77.46 | 418,833 | +0.30(+0.39%) |
May 25, 2021 | 77.12 | 77.70 | 76.69 | 77.16 | 374,576 | +0.75(+0.98%) |
May 24, 2021 | 75.73 | 77.13 | 75.54 | 76.41 | 395,377 | +1.34(+1.79%) |
May 21, 2021 | 75.79 | 76.60 | 74.90 | 75.07 | 338,217 | -0.49(-0.65%) |
May 20, 2021 | 74.84 | 76.00 | 74.82 | 75.56 | 299,083 | +1.19(+1.60%) |
May 19, 2021 | 72.61 | 74.59 | 72.47 | 74.37 | 420,828 | +0.66(+0.90%) |
May 18, 2021 | 74.47 | 75.33 | 73.67 | 73.71 | 357,992 | -0.55(-0.74%) |
May 17, 2021 | 73.97 | 74.39 | 73.27 | 74.26 | 368,945 | -0.29(-0.39%) |
May 14, 2021 | 74.28 | 74.83 | 72.98 | 74.55 | 354,605 | +1.19(+1.62%) |
May 13, 2021 | 72.87 | 74.23 | 72.21 | 73.36 | 546,339 | +1.08(+1.49%) |
May 12, 2021 | 74.37 | 75.00 | 72.09 | 72.28 | 653,176 | -3.23(-4.28%) |
May 11, 2021 | 72.53 | 75.76 | 72.51 | 75.51 | 656,659 | +0.65(+0.87%) |
May 10, 2021 | 76.50 | 76.50 | 73.80 | 74.86 | 664,203 | -1.74(-2.27%) |
May 07, 2021 | 77.24 | 77.24 | 74.92 | 76.60 | 645,265 | +0.25(+0.33%) |
May 06, 2021 | 75.62 | 76.68 | 74.61 | 76.35 | 714,688 | +0.18(+0.24%) |
May 05, 2021 | 75.45 | 78.34 | 75.45 | 76.17 | 1,162,486 | +1.05(+1.40%) |
May 04, 2021 | 73.05 | 75.20 | 72.70 | 75.12 | 1,168,065 | +2.12(+2.90%) |