Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.52 | 87.37 | 84.26 | 86.42 | 307,046 | +1.14(+1.34%) |
Jul 29, 2021 | 84.82 | 87.03 | 84.08 | 85.28 | 388,889 | +1.71(+2.05%) |
Jul 28, 2021 | 83.29 | 84.48 | 81.46 | 83.57 | 254,839 | +0.03(+0.04%) |
Jul 27, 2021 | 84.13 | 86.11 | 81.82 | 83.54 | 430,270 | -0.86(-1.02%) |
Jul 26, 2021 | 82.49 | 85.19 | 82.43 | 84.40 | 399,304 | +2.34(+2.85%) |
Jul 23, 2021 | 82.36 | 83.15 | 81.19 | 82.06 | 266,673 | +0.78(+0.96%) |
Jul 22, 2021 | 81.30 | 81.66 | 79.40 | 81.28 | 264,865 | +0.14(+0.17%) |
Jul 21, 2021 | 79.88 | 82.48 | 79.56 | 81.14 | 240,337 | +2.33(+2.96%) |
Jul 20, 2021 | 76.24 | 79.66 | 75.64 | 78.81 | 285,181 | +2.96(+3.90%) |
Jul 19, 2021 | 74.45 | 79.22 | 73.00 | 75.85 | 416,969 | -1.49(-1.93%) |
Jul 16, 2021 | 79.63 | 80.50 | 76.88 | 77.34 | 311,238 | -1.07(-1.36%) |
Jul 15, 2021 | 81.76 | 81.86 | 77.47 | 78.41 | 467,673 | -3.89(-4.73%) |
Jul 14, 2021 | 84.18 | 85.35 | 82.16 | 82.30 | 232,728 | -1.22(-1.46%) |
Jul 13, 2021 | 83.49 | 83.94 | 82.72 | 83.52 | 230,728 | -0.67(-0.80%) |
Jul 12, 2021 | 83.03 | 84.79 | 82.34 | 84.19 | 365,414 | +1.14(+1.37%) |
Jul 09, 2021 | 80.71 | 83.10 | 80.56 | 83.05 | 393,129 | +3.50(+4.40%) |
Jul 08, 2021 | 78.17 | 81.81 | 76.01 | 79.55 | 468,257 | -1.13(-1.40%) |
Jul 07, 2021 | 82.36 | 83.04 | 79.07 | 80.68 | 346,604 | -2.11(-2.55%) |
Jul 06, 2021 | 84.17 | 84.19 | 80.02 | 82.79 | 260,061 | -1.34(-1.59%) |
Jul 02, 2021 | 84.29 | 84.29 | 82.94 | 84.13 | 211,559 | -0.01(-0.01%) |
Jul 01, 2021 | 85.02 | 85.25 | 83.52 | 84.14 | 290,622 | +0.09(+0.11%) |
Jun 30, 2021 | 81.50 | 84.17 | 81.17 | 84.05 | 314,545 | +2.36(+2.89%) |
Jun 29, 2021 | 83.63 | 84.39 | 81.60 | 81.69 | 371,727 | -1.75(-2.10%) |
Jun 28, 2021 | 84.25 | 84.25 | 81.27 | 83.44 | 443,793 | -1.05(-1.24%) |
Jun 25, 2021 | 85.34 | 86.70 | 84.22 | 84.49 | 711,654 | -0.22(-0.26%) |
Jun 24, 2021 | 84.19 | 84.84 | 82.38 | 84.71 | 441,638 | +1.23(+1.47%) |
Jun 23, 2021 | 82.06 | 84.61 | 81.53 | 83.48 | 617,607 | +2.32(+2.86%) |
Jun 22, 2021 | 77.12 | 81.41 | 76.03 | 81.16 | 680,093 | +3.44(+4.43%) |
Jun 21, 2021 | 76.18 | 79.00 | 75.73 | 77.72 | 393,591 | +2.83(+3.78%) |
Jun 18, 2021 | 74.80 | 76.72 | 74.11 | 74.89 | 502,526 | -0.78(-1.03%) |
Jun 17, 2021 | 77.05 | 77.91 | 74.01 | 75.67 | 472,750 | +0.42(+0.56%) |
Jun 16, 2021 | 73.29 | 75.45 | 72.22 | 75.25 | 307,261 | +1.58(+2.14%) |
Jun 15, 2021 | 75.57 | 76.31 | 72.39 | 73.67 | 324,418 | -1.25(-1.67%) |
Jun 14, 2021 | 75.81 | 76.74 | 74.68 | 74.92 | 227,271 | -0.98(-1.29%) |
Jun 11, 2021 | 76.43 | 77.12 | 75.64 | 75.90 | 291,121 | +0.45(+0.60%) |
Jun 10, 2021 | 76.34 | 77.69 | 74.56 | 75.45 | 476,699 | -0.63(-0.83%) |
Jun 09, 2021 | 75.48 | 76.15 | 74.59 | 76.08 | 353,677 | +0.90(+1.20%) |
Jun 08, 2021 | 73.74 | 75.64 | 71.91 | 75.18 | 478,733 | +1.88(+2.56%) |
Jun 07, 2021 | 73.82 | 75.65 | 72.43 | 73.30 | 674,573 | +0.28(+0.38%) |
Jun 04, 2021 | 76.27 | 76.27 | 71.50 | 73.02 | 548,643 | -2.59(-3.43%) |
Jun 03, 2021 | 75.75 | 76.48 | 73.79 | 75.61 | 227,075 | -0.91(-1.19%) |
Jun 02, 2021 | 78.51 | 78.52 | 75.07 | 76.52 | 332,362 | -2.32(-2.94%) |
Jun 01, 2021 | 76.95 | 79.27 | 76.23 | 78.84 | 340,349 | +2.45(+3.21%) |
May 28, 2021 | 77.98 | 77.98 | 75.70 | 76.39 | 245,246 | -1.62(-2.08%) |
May 27, 2021 | 77.51 | 78.26 | 75.66 | 78.01 | 342,776 | +1.07(+1.39%) |
May 26, 2021 | 73.58 | 77.09 | 73.56 | 76.94 | 425,601 | +4.39(+6.05%) |
May 25, 2021 | 74.75 | 76.00 | 72.42 | 72.55 | 390,616 | -1.57(-2.12%) |
May 24, 2021 | 73.43 | 74.87 | 72.86 | 74.12 | 367,307 | +1.28(+1.76%) |
May 21, 2021 | 73.09 | 74.22 | 72.22 | 72.84 | 412,097 | +1.22(+1.70%) |
May 20, 2021 | 73.61 | 73.77 | 70.28 | 71.62 | 556,343 | -1.12(-1.54%) |
May 19, 2021 | 71.93 | 73.01 | 69.44 | 72.74 | 467,798 | -1.65(-2.22%) |
May 18, 2021 | 80.00 | 80.10 | 74.35 | 74.39 | 484,877 | -5.19(-6.52%) |
May 17, 2021 | 78.14 | 79.87 | 75.80 | 79.58 | 573,006 | +1.26(+1.61%) |
May 14, 2021 | 75.01 | 78.63 | 74.55 | 78.32 | 686,769 | +4.28(+5.78%) |
May 13, 2021 | 72.06 | 75.38 | 71.20 | 74.04 | 1,305,741 | +6.45(+9.54%) |
May 12, 2021 | 71.85 | 72.36 | 66.58 | 67.59 | 718,946 | -4.61(-6.39%) |
May 11, 2021 | 69.41 | 72.78 | 67.61 | 72.20 | 517,293 | +0.88(+1.23%) |
May 10, 2021 | 75.00 | 75.65 | 71.19 | 71.32 | 394,039 | -3.28(-4.40%) |
May 07, 2021 | 72.89 | 74.80 | 72.22 | 74.60 | 374,025 | +1.23(+1.68%) |
May 06, 2021 | 74.98 | 74.98 | 72.19 | 73.37 | 392,321 | +0.10(+0.14%) |
May 05, 2021 | 73.06 | 74.40 | 71.90 | 73.27 | 222,981 | +1.36(+1.89%) |
May 04, 2021 | 71.89 | 72.09 | 70.00 | 71.91 | 194,579 | -0.66(-0.91%) |