Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.23 | 86.80 | 83.23 | 86.77 | 129,366 | +2.96(+3.53%) |
Jul 29, 2021 | 83.64 | 84.47 | 82.81 | 83.81 | 49,567 | +0.48(+0.58%) |
Jul 28, 2021 | 83.91 | 83.91 | 82.52 | 83.33 | 66,811 | +0.33(+0.40%) |
Jul 27, 2021 | 82.92 | 83.68 | 82.51 | 83.00 | 45,805 | -0.59(-0.71%) |
Jul 26, 2021 | 84.80 | 85.00 | 83.01 | 83.59 | 63,435 | -1.06(-1.25%) |
Jul 23, 2021 | 82.45 | 84.73 | 82.28 | 84.65 | 66,599 | +2.01(+2.43%) |
Jul 22, 2021 | 84.24 | 84.46 | 82.20 | 82.64 | 66,754 | -1.42(-1.69%) |
Jul 21, 2021 | 84.33 | 84.88 | 83.70 | 84.06 | 110,585 | +0.11(+0.13%) |
Jul 20, 2021 | 82.75 | 85.33 | 82.52 | 83.95 | 128,814 | +1.85(+2.25%) |
Jul 19, 2021 | 81.02 | 83.58 | 80.64 | 82.10 | 107,719 | -0.74(-0.89%) |
Jul 16, 2021 | 82.90 | 84.11 | 82.78 | 82.84 | 103,862 | +0.73(+0.89%) |
Jul 15, 2021 | 81.86 | 82.23 | 80.97 | 82.11 | 60,978 | -0.39(-0.47%) |
Jul 14, 2021 | 84.81 | 84.81 | 82.40 | 82.50 | 64,762 | -2.01(-2.38%) |
Jul 13, 2021 | 86.63 | 87.78 | 84.50 | 84.51 | 67,084 | -1.81(-2.10%) |
Jul 12, 2021 | 84.55 | 86.35 | 83.83 | 86.32 | 144,481 | +1.68(+1.98%) |
Jul 09, 2021 | 84.66 | 85.28 | 84.58 | 84.64 | 96,514 | +0.99(+1.18%) |
Jul 08, 2021 | 84.25 | 84.27 | 83.21 | 83.65 | 123,503 | -1.95(-2.28%) |
Jul 07, 2021 | 86.65 | 87.69 | 84.83 | 85.60 | 75,096 | -0.90(-1.04%) |
Jul 06, 2021 | 89.00 | 89.00 | 86.13 | 86.50 | 400,602 | -2.39(-2.69%) |
Jul 02, 2021 | 89.37 | 89.68 | 87.84 | 88.89 | 68,654 | -0.11(-0.12%) |
Jul 01, 2021 | 87.47 | 89.22 | 87.33 | 89.00 | 137,926 | +1.76(+2.02%) |
Jun 30, 2021 | 88.35 | 88.35 | 86.81 | 87.24 | 176,564 | -0.26(-0.30%) |
Jun 29, 2021 | 86.34 | 87.57 | 86.08 | 87.50 | 118,771 | +1.39(+1.61%) |
Jun 28, 2021 | 88.07 | 88.54 | 85.43 | 86.11 | 110,816 | -1.95(-2.21%) |
Jun 25, 2021 | 87.00 | 88.26 | 86.28 | 88.06 | 426,587 | +1.44(+1.66%) |
Jun 24, 2021 | 85.25 | 87.17 | 85.25 | 86.62 | 184,082 | +1.62(+1.91%) |
Jun 23, 2021 | 84.42 | 85.95 | 84.20 | 85.00 | 380,176 | +1.00(+1.19%) |
Jun 22, 2021 | 84.50 | 85.44 | 83.92 | 84.00 | 229,550 | -0.35(-0.41%) |
Jun 21, 2021 | 83.11 | 85.07 | 82.53 | 84.35 | 403,871 | +3.60(+4.46%) |
Jun 18, 2021 | 82.86 | 83.16 | 80.32 | 80.75 | 149,074 | -3.41(-4.05%) |
Jun 17, 2021 | 84.46 | 86.56 | 83.16 | 84.16 | 171,102 | -0.22(-0.26%) |
Jun 16, 2021 | 87.90 | 89.46 | 84.18 | 84.38 | 235,581 | -3.52(-4.00%) |
Jun 15, 2021 | 90.82 | 91.16 | 87.89 | 87.90 | 101,726 | -2.97(-3.27%) |
Jun 14, 2021 | 90.97 | 91.49 | 89.03 | 90.87 | 126,638 | -0.10(-0.11%) |
Jun 11, 2021 | 92.13 | 93.34 | 90.12 | 90.97 | 76,996 | -1.24(-1.34%) |
Jun 10, 2021 | 92.71 | 93.28 | 91.31 | 92.21 | 97,964 | +0.03(+0.03%) |
Jun 09, 2021 | 95.10 | 95.50 | 91.94 | 92.18 | 136,072 | -2.42(-2.56%) |
Jun 08, 2021 | 95.47 | 95.47 | 94.34 | 94.60 | 85,391 | -0.20(-0.21%) |
Jun 07, 2021 | 94.99 | 95.94 | 94.32 | 94.80 | 131,483 | -0.11(-0.12%) |
Jun 04, 2021 | 94.90 | 95.61 | 94.15 | 94.91 | 35,857 | +0.48(+0.51%) |
Jun 03, 2021 | 94.67 | 95.51 | 92.73 | 94.43 | 74,291 | -0.84(-0.88%) |
Jun 02, 2021 | 95.77 | 95.77 | 94.45 | 95.27 | 59,239 | -0.17(-0.18%) |
Jun 01, 2021 | 95.93 | 96.44 | 94.31 | 95.44 | 93,020 | -0.73(-0.76%) |
May 28, 2021 | 96.43 | 96.57 | 95.19 | 96.17 | 81,220 | +0.17(+0.18%) |
May 27, 2021 | 96.35 | 96.74 | 95.08 | 96.00 | 93,747 | +0.13(+0.14%) |
May 26, 2021 | 94.82 | 96.84 | 94.32 | 95.87 | 68,694 | +0.85(+0.89%) |
May 25, 2021 | 94.68 | 95.97 | 94.32 | 95.02 | 120,976 | +0.40(+0.42%) |
May 24, 2021 | 94.77 | 95.81 | 94.53 | 94.62 | 63,698 | +0.14(+0.15%) |
May 21, 2021 | 96.09 | 96.42 | 94.45 | 94.48 | 56,397 | -1.24(-1.30%) |
May 20, 2021 | 95.40 | 95.92 | 94.39 | 95.72 | 44,310 | +0.58(+0.61%) |
May 19, 2021 | 93.52 | 95.33 | 92.58 | 95.14 | 53,790 | +0.14(+0.15%) |
May 18, 2021 | 94.78 | 96.30 | 94.78 | 95.00 | 86,924 | +0.61(+0.65%) |
May 17, 2021 | 95.51 | 97.68 | 93.86 | 94.39 | 96,649 | -1.48(-1.54%) |
May 14, 2021 | 92.87 | 96.69 | 92.25 | 95.87 | 57,105 | +3.91(+4.25%) |
May 13, 2021 | 96.66 | 97.42 | 91.03 | 91.96 | 116,482 | -4.37(-4.54%) |
May 12, 2021 | 96.24 | 97.51 | 95.47 | 96.33 | 64,372 | -0.85(-0.87%) |
May 11, 2021 | 94.24 | 98.28 | 94.24 | 97.18 | 59,107 | +0.88(+0.91%) |
May 10, 2021 | 97.36 | 98.66 | 95.81 | 96.30 | 63,207 | -0.97(-1.00%) |
May 07, 2021 | 94.62 | 98.99 | 94.53 | 97.27 | 75,759 | +3.05(+3.24%) |
May 06, 2021 | 93.08 | 95.42 | 91.14 | 94.22 | 255,502 | +1.35(+1.45%) |
May 05, 2021 | 98.49 | 99.05 | 91.30 | 92.87 | 258,981 | -5.96(-6.03%) |
May 04, 2021 | 104.30 | 104.30 | 94.35 | 98.83 | 382,351 | -6.24(-5.94%) |