Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.56 | 72.50 | 70.56 | 70.84 | 12,480 | -4.57(-6.06%) |
Jul 29, 2021 | 74.25 | 76.45 | 74.25 | 75.41 | 8,802 | +1.77(+2.40%) |
Jul 28, 2021 | 72.03 | 73.64 | 71.85 | 73.64 | 12,851 | -0.59(-0.79%) |
Jul 27, 2021 | 76.00 | 76.00 | 73.80 | 74.23 | 41,716 | -2.39(-3.13%) |
Jul 26, 2021 | 77.91 | 77.91 | 76.25 | 76.62 | 24,535 | -2.19(-2.78%) |
Jul 23, 2021 | 77.92 | 78.82 | 77.72 | 78.81 | 12,336 | +1.01(+1.30%) |
Jul 22, 2021 | 78.96 | 78.96 | 76.85 | 77.80 | 4,901 | -1.44(-1.82%) |
Jul 21, 2021 | 77.75 | 79.41 | 77.75 | 79.24 | 14,706 | +0.26(+0.33%) |
Jul 20, 2021 | 78.50 | 78.98 | 77.40 | 78.98 | 49,664 | +4.23(+5.66%) |
Jul 19, 2021 | 75.50 | 78.11 | 74.50 | 74.75 | 20,386 | -0.44(-0.59%) |
Jul 16, 2021 | 76.50 | 76.50 | 75.19 | 75.19 | 13,524 | -2.30(-2.97%) |
Jul 15, 2021 | 76.57 | 78.60 | 76.57 | 77.49 | 8,469 | -1.71(-2.16%) |
Jul 14, 2021 | 80.00 | 81.07 | 78.95 | 79.20 | 23,953 | -4.30(-5.15%) |
Jul 13, 2021 | 89.15 | 89.15 | 82.27 | 83.50 | 78,019 | -5.03(-5.68%) |
Jul 12, 2021 | 87.58 | 89.69 | 87.58 | 88.53 | 9,240 | -0.87(-0.97%) |
Jul 09, 2021 | 87.25 | 89.40 | 87.25 | 89.40 | 8,969 | -1.77(-1.95%) |
Jul 08, 2021 | 91.75 | 91.94 | 90.00 | 91.17 | 16,594 | +1.58(+1.77%) |
Jul 07, 2021 | 91.10 | 91.10 | 89.50 | 89.59 | 17,179 | +3.89(+4.54%) |
Jul 06, 2021 | 85.92 | 87.76 | 85.25 | 85.70 | 18,429 | -3.62(-4.05%) |
Jul 02, 2021 | 90.09 | 90.09 | 87.73 | 89.32 | 5,299 | +0.19(+0.21%) |
Jul 01, 2021 | 89.00 | 89.13 | 88.36 | 89.13 | 10,568 | +0.84(+0.95%) |
Jun 30, 2021 | 89.43 | 89.43 | 87.35 | 88.29 | 93,679 | -2.35(-2.59%) |
Jun 29, 2021 | 90.00 | 90.99 | 90.00 | 90.64 | 140,268 | +0.23(+0.25%) |
Jun 28, 2021 | 90.00 | 91.42 | 89.00 | 90.41 | 161,804 | -6.51(-6.72%) |
Jun 25, 2021 | 98.00 | 99.00 | 96.81 | 96.92 | 84,147 | -2.32(-2.34%) |
Jun 24, 2021 | 97.87 | 100.00 | 97.87 | 99.24 | 32,289 | +5.12(+5.44%) |
Jun 23, 2021 | 92.03 | 94.30 | 92.03 | 94.12 | 61,915 | +4.07(+4.52%) |
Jun 22, 2021 | 89.98 | 90.18 | 88.21 | 90.05 | 19,449 | +1.15(+1.29%) |
Jun 21, 2021 | 87.24 | 89.09 | 87.24 | 88.90 | 30,253 | +4.06(+4.79%) |
Jun 18, 2021 | 85.80 | 85.80 | 84.45 | 84.84 | 15,405 | +2.44(+2.96%) |
Jun 17, 2021 | 82.67 | 82.67 | 81.53 | 82.40 | 10,489 | +1.68(+2.07%) |
Jun 16, 2021 | 81.75 | 81.75 | 80.25 | 80.72 | 18,997 | -0.44(-0.54%) |
Jun 15, 2021 | 81.99 | 81.99 | 80.74 | 81.16 | 27,567 | +0.42(+0.53%) |
Jun 14, 2021 | 80.96 | 81.01 | 79.96 | 80.73 | 12,211 | +0.25(+0.31%) |
Jun 11, 2021 | 80.87 | 80.87 | 79.95 | 80.49 | 13,218 | +2.49(+3.19%) |
Jun 10, 2021 | 77.88 | 78.20 | 77.08 | 78.00 | 16,427 | +1.50(+1.96%) |
Jun 09, 2021 | 77.05 | 77.54 | 75.96 | 76.50 | 9,601 | +1.00(+1.33%) |
Jun 08, 2021 | 75.16 | 75.64 | 74.81 | 75.50 | 10,530 | +1.22(+1.64%) |
Jun 07, 2021 | 74.08 | 75.64 | 74.08 | 74.28 | 8,789 | +0.72(+0.98%) |
Jun 04, 2021 | 74.11 | 74.11 | 73.00 | 73.56 | 13,483 | +0.73(+1.00%) |
Jun 03, 2021 | 73.00 | 73.12 | 72.42 | 72.83 | 16,715 | +0.81(+1.12%) |
Jun 02, 2021 | 72.12 | 72.15 | 70.96 | 72.02 | 16,158 | -0.57(-0.79%) |
Jun 01, 2021 | 71.10 | 73.12 | 71.10 | 72.59 | 37,754 | -0.22(-0.31%) |
May 28, 2021 | 73.24 | 73.24 | 71.41 | 72.82 | 17,268 | -1.14(-1.54%) |
May 27, 2021 | 72.10 | 74.31 | 72.10 | 73.96 | 28,398 | +1.52(+2.10%) |
May 26, 2021 | 73.76 | 73.76 | 71.87 | 72.44 | 18,240 | +0.80(+1.12%) |
May 25, 2021 | 71.31 | 72.20 | 71.31 | 71.64 | 17,626 | -0.13(-0.19%) |
May 24, 2021 | 71.90 | 72.19 | 70.89 | 71.77 | 10,239 | -0.16(-0.22%) |
May 21, 2021 | 73.28 | 73.28 | 71.42 | 71.93 | 7,065 | -0.97(-1.33%) |
May 20, 2021 | 71.27 | 73.32 | 71.27 | 72.90 | 33,386 | +6.49(+9.77%) |
May 19, 2021 | 66.67 | 66.75 | 65.52 | 66.41 | 12,629 | -0.66(-0.98%) |
May 18, 2021 | 67.00 | 67.14 | 66.37 | 67.07 | 21,712 | +0.12(+0.18%) |
May 17, 2021 | 66.47 | 68.44 | 66.28 | 66.95 | 12,025 | -1.31(-1.92%) |
May 14, 2021 | 67.00 | 68.28 | 67.00 | 68.26 | 26,764 | +1.26(+1.88%) |
May 13, 2021 | 66.16 | 67.00 | 64.91 | 67.00 | 35,487 | -0.60(-0.89%) |
May 12, 2021 | 69.23 | 69.78 | 67.51 | 67.60 | 14,232 | -2.15(-3.08%) |
May 11, 2021 | 70.66 | 70.66 | 68.82 | 69.75 | 20,779 | -5.41(-7.20%) |
May 10, 2021 | 75.84 | 76.95 | 75.16 | 75.16 | 13,583 | -0.54(-0.71%) |
May 07, 2021 | 74.50 | 75.94 | 74.50 | 75.70 | 18,826 | -1.60(-2.07%) |
May 06, 2021 | 76.50 | 78.02 | 76.30 | 77.30 | 20,092 | -5.50(-6.65%) |
May 05, 2021 | 83.50 | 83.59 | 82.34 | 82.80 | 9,380 | -1.30(-1.54%) |
May 04, 2021 | 85.00 | 85.00 | 83.57 | 84.10 | 17,893 | -4.60(-5.19%) |