Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.20 | 80.93 | 79.92 | 80.13 | 1,200,946 | -0.13(-0.16%) |
Jul 29, 2021 | 80.95 | 81.52 | 80.11 | 80.26 | 1,103,397 | -0.16(-0.20%) |
Jul 28, 2021 | 80.30 | 80.72 | 80.07 | 80.42 | 1,047,525 | +0.05(+0.06%) |
Jul 27, 2021 | 80.38 | 80.95 | 80.01 | 80.37 | 1,144,074 | -0.05(-0.06%) |
Jul 26, 2021 | 79.26 | 80.80 | 78.66 | 80.42 | 1,337,820 | +1.16(+1.46%) |
Jul 23, 2021 | 80.25 | 80.68 | 77.70 | 79.26 | 3,911,031 | -1.71(-2.12%) |
Jul 22, 2021 | 82.04 | 82.56 | 80.74 | 80.97 | 1,614,657 | -0.96(-1.17%) |
Jul 21, 2021 | 83.55 | 83.99 | 81.90 | 81.94 | 1,629,804 | -1.70(-2.04%) |
Jul 20, 2021 | 83.59 | 84.75 | 83.17 | 83.64 | 1,882,755 | +0.66(+0.80%) |
Jul 19, 2021 | 84.34 | 84.46 | 82.14 | 82.98 | 2,101,471 | -1.98(-2.33%) |
Jul 16, 2021 | 84.41 | 85.87 | 84.10 | 84.96 | 5,632,887 | +0.80(+0.95%) |
Jul 15, 2021 | 83.89 | 84.26 | 83.22 | 84.15 | 2,006,772 | +0.35(+0.41%) |
Jul 14, 2021 | 83.31 | 84.30 | 82.78 | 83.81 | 1,879,274 | +0.28(+0.33%) |
Jul 13, 2021 | 84.03 | 84.48 | 83.10 | 83.53 | 1,631,594 | -0.45(-0.53%) |
Jul 12, 2021 | 83.35 | 84.06 | 82.66 | 83.98 | 2,166,318 | -0.03(-0.04%) |
Jul 09, 2021 | 84.50 | 84.73 | 83.30 | 84.01 | 2,179,491 | -0.50(-0.59%) |
Jul 08, 2021 | 81.43 | 85.15 | 81.40 | 84.50 | 4,494,352 | +2.45(+2.98%) |
Jul 07, 2021 | 81.21 | 82.21 | 81.21 | 82.05 | 1,470,423 | +0.74(+0.91%) |
Jul 06, 2021 | 81.24 | 81.74 | 80.83 | 81.31 | 1,233,768 | +0.24(+0.29%) |
Jul 02, 2021 | 81.91 | 81.91 | 80.79 | 81.07 | 1,065,411 | -0.55(-0.68%) |
Jul 01, 2021 | 80.57 | 81.88 | 80.57 | 81.63 | 2,045,950 | +1.36(+1.69%) |
Jun 30, 2021 | 80.85 | 81.26 | 79.96 | 80.27 | 1,378,885 | -0.60(-0.75%) |
Jun 29, 2021 | 81.32 | 81.58 | 80.68 | 80.88 | 1,380,496 | -0.24(-0.29%) |
Jun 28, 2021 | 81.93 | 81.98 | 80.60 | 81.11 | 1,931,877 | -0.93(-1.14%) |
Jun 25, 2021 | 81.72 | 82.69 | 81.65 | 82.04 | 6,233,768 | +0.77(+0.95%) |
Jun 24, 2021 | 80.89 | 81.84 | 80.72 | 81.27 | 1,909,091 | +0.53(+0.66%) |
Jun 23, 2021 | 80.94 | 81.34 | 80.60 | 80.74 | 1,876,556 | -0.19(-0.23%) |
Jun 22, 2021 | 80.28 | 81.31 | 80.07 | 80.92 | 2,238,631 | +1.70(+2.15%) |
Jun 21, 2021 | 78.94 | 79.45 | 78.48 | 79.22 | 1,619,876 | +0.76(+0.97%) |
Jun 18, 2021 | 78.39 | 79.12 | 77.96 | 78.46 | 3,427,498 | -0.74(-0.94%) |
Jun 17, 2021 | 79.53 | 79.86 | 78.92 | 79.20 | 2,545,463 | -0.54(-0.68%) |
Jun 16, 2021 | 80.93 | 81.13 | 79.60 | 79.75 | 1,950,650 | -0.91(-1.13%) |
Jun 15, 2021 | 80.53 | 81.08 | 80.38 | 80.66 | 2,288,056 | +0.29(+0.36%) |
Jun 14, 2021 | 80.88 | 81.12 | 79.81 | 80.37 | 1,635,842 | -0.41(-0.50%) |
Jun 11, 2021 | 80.27 | 80.80 | 79.59 | 80.78 | 2,396,161 | +1.06(+1.33%) |
Jun 10, 2021 | 80.16 | 80.50 | 79.44 | 79.72 | 2,492,031 | -0.44(-0.54%) |
Jun 09, 2021 | 80.13 | 80.36 | 79.50 | 80.15 | 1,540,654 | +0.31(+0.38%) |
Jun 08, 2021 | 80.67 | 80.94 | 79.38 | 79.84 | 1,457,310 | -0.76(-0.95%) |
Jun 07, 2021 | 81.62 | 81.93 | 80.29 | 80.61 | 1,730,840 | -1.17(-1.43%) |
Jun 04, 2021 | 82.87 | 82.87 | 80.84 | 81.78 | 2,285,361 | -0.82(-1.00%) |
Jun 03, 2021 | 80.55 | 82.92 | 80.55 | 82.60 | 2,384,267 | +1.55(+1.91%) |
Jun 02, 2021 | 81.65 | 81.96 | 80.62 | 81.05 | 1,925,579 | -0.41(-0.50%) |
Jun 01, 2021 | 81.88 | 82.10 | 80.90 | 81.46 | 2,013,188 | +0.06(+0.07%) |
May 28, 2021 | 81.62 | 81.89 | 81.02 | 81.40 | 2,702,376 | -0.34(-0.41%) |
May 27, 2021 | 81.96 | 82.61 | 81.34 | 81.74 | 3,920,227 | +0.41(+0.50%) |
May 26, 2021 | 82.48 | 83.74 | 80.60 | 81.33 | 4,520,605 | -3.59(-4.23%) |
May 25, 2021 | 86.25 | 86.31 | 84.36 | 84.92 | 1,986,150 | -1.23(-1.42%) |
May 24, 2021 | 86.14 | 86.76 | 85.59 | 86.15 | 1,327,388 | +0.33(+0.38%) |
May 21, 2021 | 86.44 | 87.12 | 85.62 | 85.82 | 1,549,575 | -0.49(-0.57%) |
May 20, 2021 | 85.95 | 86.96 | 85.77 | 86.32 | 1,438,027 | +1.44(+1.70%) |
May 19, 2021 | 85.30 | 85.53 | 84.39 | 84.87 | 1,325,678 | -1.22(-1.41%) |
May 18, 2021 | 87.44 | 87.50 | 86.04 | 86.09 | 1,746,811 | -1.56(-1.78%) |
May 17, 2021 | 88.05 | 88.28 | 87.48 | 87.65 | 1,009,187 | -0.46(-0.53%) |
May 14, 2021 | 87.80 | 88.68 | 87.48 | 88.12 | 1,025,708 | +0.63(+0.72%) |
May 13, 2021 | 87.02 | 88.11 | 86.98 | 87.48 | 1,258,899 | +0.62(+0.72%) |
May 12, 2021 | 89.13 | 89.57 | 86.80 | 86.86 | 1,432,948 | -2.74(-3.06%) |
May 11, 2021 | 88.12 | 89.61 | 87.69 | 89.60 | 3,224,425 | +0.72(+0.81%) |
May 10, 2021 | 90.64 | 91.15 | 88.66 | 88.88 | 1,951,737 | -0.82(-0.92%) |
May 07, 2021 | 89.47 | 91.21 | 88.97 | 89.70 | 1,861,439 | +0.14(+0.15%) |
May 06, 2021 | 91.12 | 91.82 | 88.51 | 89.56 | 1,910,742 | -2.28(-2.49%) |
May 05, 2021 | 92.65 | 92.91 | 91.75 | 91.84 | 1,388,468 | -0.77(-0.83%) |
May 04, 2021 | 92.14 | 92.96 | 92.06 | 92.62 | 1,757,523 | +0.39(+0.42%) |