Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.94 | 76.94 | 75.00 | 75.00 | 6,125 | -3.20(-4.09%) |
Jul 29, 2021 | 78.06 | 78.53 | 78.00 | 78.19 | 5,939 | -0.58(-0.73%) |
Jul 28, 2021 | 78.43 | 78.82 | 78.43 | 78.77 | 4,674 | +0.87(+1.12%) |
Jul 27, 2021 | 79.04 | 79.04 | 76.77 | 77.90 | 9,773 | -1.44(-1.81%) |
Jul 26, 2021 | 80.00 | 80.55 | 79.13 | 79.34 | 5,785 | -1.23(-1.53%) |
Jul 23, 2021 | 81.30 | 81.30 | 80.25 | 80.56 | 1,697 | -1.00(-1.23%) |
Jul 22, 2021 | 80.61 | 81.60 | 80.61 | 81.57 | 10,816 | +0.70(+0.86%) |
Jul 21, 2021 | 80.78 | 80.87 | 80.58 | 80.87 | 3,045 | +0.10(+0.13%) |
Jul 20, 2021 | 79.96 | 80.84 | 79.94 | 80.77 | 2,415 | +0.70(+0.87%) |
Jul 19, 2021 | 79.32 | 80.38 | 79.11 | 80.07 | 4,171 | -0.58(-0.73%) |
Jul 16, 2021 | 80.50 | 81.00 | 80.29 | 80.65 | 4,491 | -0.03(-0.04%) |
Jul 15, 2021 | 81.13 | 81.50 | 80.41 | 80.69 | 3,684 | -0.65(-0.80%) |
Jul 14, 2021 | 82.76 | 82.76 | 81.18 | 81.34 | 3,380 | -1.65(-1.99%) |
Jul 13, 2021 | 83.71 | 85.16 | 82.99 | 82.99 | 5,467 | -1.29(-1.54%) |
Jul 12, 2021 | 85.54 | 85.54 | 83.71 | 84.28 | 4,840 | -1.04(-1.21%) |
Jul 09, 2021 | 86.00 | 86.29 | 85.22 | 85.32 | 3,456 | +1.37(+1.63%) |
Jul 08, 2021 | 84.81 | 85.16 | 81.87 | 83.95 | 24,036 | -3.25(-3.73%) |
Jul 07, 2021 | 82.91 | 88.44 | 82.91 | 87.20 | 18,746 | +4.54(+5.49%) |
Jul 06, 2021 | 80.56 | 82.96 | 80.56 | 82.66 | 8,695 | +1.75(+2.17%) |
Jul 02, 2021 | 80.67 | 80.91 | 80.20 | 80.91 | 6,394 | +0.15(+0.19%) |
Jul 01, 2021 | 82.45 | 82.98 | 80.57 | 80.76 | 30,172 | -2.24(-2.70%) |
Jun 30, 2021 | 85.02 | 85.30 | 83.00 | 83.00 | 8,279 | -2.24(-2.62%) |
Jun 29, 2021 | 85.53 | 85.53 | 84.40 | 85.24 | 5,715 | +0.20(+0.23%) |
Jun 28, 2021 | 83.94 | 85.08 | 83.94 | 85.05 | 4,083 | +1.04(+1.24%) |
Jun 25, 2021 | 83.95 | 84.32 | 83.46 | 84.01 | 3,793 | +0.09(+0.11%) |
Jun 24, 2021 | 82.95 | 84.15 | 82.95 | 83.91 | 5,936 | +0.92(+1.11%) |
Jun 23, 2021 | 82.83 | 83.27 | 82.72 | 82.99 | 6,879 | +0.62(+0.75%) |
Jun 22, 2021 | 81.51 | 82.39 | 81.51 | 82.37 | 6,158 | +0.32(+0.39%) |
Jun 21, 2021 | 82.00 | 82.25 | 81.81 | 82.05 | 6,436 | -0.70(-0.84%) |
Jun 18, 2021 | 82.22 | 83.10 | 82.20 | 82.75 | 6,581 | +0.06(+0.07%) |
Jun 17, 2021 | 80.47 | 82.99 | 80.47 | 82.69 | 10,396 | +1.19(+1.46%) |
Jun 16, 2021 | 80.62 | 81.98 | 80.62 | 81.50 | 10,565 | +0.39(+0.48%) |
Jun 15, 2021 | 81.35 | 82.27 | 81.09 | 81.11 | 7,599 | -0.71(-0.87%) |
Jun 14, 2021 | 81.32 | 82.09 | 81.32 | 81.82 | 10,324 | +0.50(+0.61%) |
Jun 11, 2021 | 81.91 | 81.91 | 81.12 | 81.32 | 6,443 | -0.54(-0.66%) |
Jun 10, 2021 | 81.11 | 81.95 | 81.11 | 81.86 | 3,842 | +0.40(+0.49%) |
Jun 09, 2021 | 81.54 | 82.50 | 81.46 | 81.46 | 7,689 | +0.00(+0.00%) |
Jun 08, 2021 | 81.01 | 81.46 | 80.90 | 81.46 | 4,196 | +1.08(+1.34%) |
Jun 07, 2021 | 79.48 | 80.73 | 79.42 | 80.38 | 6,973 | +0.61(+0.76%) |
Jun 04, 2021 | 79.43 | 80.74 | 79.43 | 79.77 | 5,201 | +0.08(+0.10%) |
Jun 03, 2021 | 80.59 | 80.59 | 79.65 | 79.69 | 6,162 | -2.28(-2.78%) |
Jun 02, 2021 | 79.42 | 81.97 | 79.42 | 81.97 | 12,046 | +2.11(+2.64%) |
Jun 01, 2021 | 79.00 | 80.19 | 79.00 | 79.86 | 18,077 | +1.05(+1.33%) |
May 28, 2021 | 79.17 | 79.47 | 78.81 | 78.81 | 6,815 | -0.05(-0.07%) |
May 27, 2021 | 78.61 | 79.26 | 78.48 | 78.86 | 4,097 | -0.34(-0.43%) |
May 26, 2021 | 78.87 | 79.45 | 78.87 | 79.20 | 5,247 | +0.36(+0.46%) |
May 25, 2021 | 78.75 | 79.63 | 78.75 | 78.84 | 7,984 | +0.01(+0.01%) |
May 24, 2021 | 77.69 | 78.99 | 77.69 | 78.83 | 6,343 | +1.19(+1.53%) |
May 21, 2021 | 78.18 | 78.20 | 77.64 | 77.64 | 8,039 | -0.91(-1.16%) |
May 20, 2021 | 76.88 | 78.79 | 76.88 | 78.55 | 6,431 | +1.85(+2.41%) |
May 19, 2021 | 74.89 | 76.70 | 74.89 | 76.70 | 7,892 | +0.42(+0.55%) |
May 18, 2021 | 74.94 | 77.08 | 74.94 | 76.28 | 8,951 | +1.20(+1.60%) |
May 17, 2021 | 74.25 | 75.20 | 74.25 | 75.08 | 10,487 | -0.03(-0.04%) |
May 14, 2021 | 74.23 | 75.58 | 74.23 | 75.11 | 33,216 | +1.01(+1.36%) |
May 13, 2021 | 76.20 | 76.38 | 73.37 | 74.10 | 13,334 | -2.14(-2.81%) |
May 12, 2021 | 76.16 | 77.22 | 75.78 | 76.24 | 68,144 | -1.15(-1.49%) |
May 11, 2021 | 73.87 | 77.63 | 73.87 | 77.39 | 25,678 | +1.00(+1.31%) |
May 10, 2021 | 78.52 | 78.52 | 76.09 | 76.39 | 45,331 | -2.92(-3.69%) |
May 07, 2021 | 78.50 | 80.19 | 78.50 | 79.31 | 38,622 | +0.89(+1.14%) |
May 06, 2021 | 79.70 | 79.70 | 78.02 | 78.42 | 63,563 | -2.10(-2.61%) |
May 05, 2021 | 81.26 | 81.88 | 80.43 | 80.52 | 30,155 | -0.72(-0.89%) |
May 04, 2021 | 81.85 | 82.14 | 80.67 | 81.24 | 37,139 | -1.39(-1.68%) |