Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.37 | 82.77 | 79.40 | 79.56 | 302,272 | -1.94(-2.38%) |
Jul 29, 2021 | 81.98 | 83.35 | 80.57 | 81.50 | 274,557 | -0.33(-0.40%) |
Jul 28, 2021 | 80.95 | 82.47 | 80.16 | 81.83 | 159,005 | +1.13(+1.40%) |
Jul 27, 2021 | 81.60 | 81.72 | 79.08 | 80.70 | 193,102 | -0.89(-1.09%) |
Jul 26, 2021 | 81.77 | 82.78 | 80.89 | 81.59 | 142,482 | -0.51(-0.62%) |
Jul 23, 2021 | 82.26 | 82.72 | 81.61 | 82.10 | 101,992 | -0.16(-0.19%) |
Jul 22, 2021 | 82.02 | 83.15 | 80.75 | 82.26 | 523,161 | -0.17(-0.21%) |
Jul 21, 2021 | 81.95 | 83.05 | 81.01 | 82.43 | 223,184 | +0.83(+1.02%) |
Jul 20, 2021 | 80.07 | 82.33 | 78.88 | 81.60 | 266,282 | +1.92(+2.41%) |
Jul 19, 2021 | 81.48 | 81.48 | 79.23 | 79.68 | 214,410 | -1.14(-1.41%) |
Jul 16, 2021 | 79.80 | 83.00 | 79.22 | 80.82 | 292,636 | +1.58(+1.99%) |
Jul 15, 2021 | 76.91 | 81.69 | 75.75 | 79.24 | 809,400 | +2.71(+3.54%) |
Jul 14, 2021 | 78.93 | 79.12 | 75.41 | 76.53 | 652,820 | -1.85(-2.36%) |
Jul 13, 2021 | 82.78 | 84.28 | 78.33 | 78.38 | 303,330 | -4.60(-5.54%) |
Jul 12, 2021 | 83.98 | 84.86 | 81.70 | 82.98 | 234,007 | -0.91(-1.08%) |
Jul 09, 2021 | 85.44 | 85.83 | 82.56 | 83.89 | 140,279 | -0.53(-0.63%) |
Jul 08, 2021 | 84.01 | 85.18 | 82.59 | 84.42 | 252,190 | +0.16(+0.19%) |
Jul 07, 2021 | 85.53 | 86.90 | 82.86 | 84.26 | 270,119 | -1.20(-1.40%) |
Jul 06, 2021 | 85.56 | 87.42 | 85.38 | 85.46 | 253,740 | -0.36(-0.42%) |
Jul 02, 2021 | 87.38 | 87.53 | 85.67 | 85.82 | 152,643 | -1.48(-1.70%) |
Jul 01, 2021 | 85.85 | 88.87 | 85.39 | 87.30 | 296,769 | +1.93(+2.26%) |
Jun 30, 2021 | 88.16 | 89.82 | 85.10 | 85.37 | 337,393 | -2.95(-3.34%) |
Jun 29, 2021 | 92.47 | 92.85 | 88.03 | 88.32 | 303,844 | -4.04(-4.37%) |
Jun 28, 2021 | 93.18 | 94.44 | 91.86 | 92.36 | 221,076 | +0.07(+0.08%) |
Jun 25, 2021 | 94.86 | 95.09 | 91.74 | 92.29 | 1,314,014 | -1.97(-2.09%) |
Jun 24, 2021 | 91.92 | 94.78 | 91.06 | 94.26 | 230,071 | +3.02(+3.31%) |
Jun 23, 2021 | 91.18 | 92.32 | 89.23 | 91.24 | 181,755 | +0.50(+0.55%) |
Jun 22, 2021 | 92.34 | 94.79 | 88.45 | 90.74 | 386,723 | -2.04(-2.20%) |
Jun 21, 2021 | 92.65 | 96.47 | 91.80 | 92.78 | 294,743 | +0.92(+1.00%) |
Jun 18, 2021 | 88.24 | 92.52 | 87.65 | 91.86 | 751,616 | +2.48(+2.77%) |
Jun 17, 2021 | 88.89 | 89.96 | 87.44 | 89.38 | 193,486 | +0.12(+0.13%) |
Jun 16, 2021 | 91.48 | 93.52 | 87.95 | 89.26 | 276,553 | -2.54(-2.77%) |
Jun 15, 2021 | 90.90 | 92.21 | 89.73 | 91.80 | 217,501 | +0.93(+1.02%) |
Jun 14, 2021 | 94.62 | 95.01 | 90.00 | 90.87 | 271,180 | -3.04(-3.24%) |
Jun 11, 2021 | 92.58 | 95.09 | 91.31 | 93.91 | 253,814 | +1.53(+1.66%) |
Jun 10, 2021 | 92.43 | 93.25 | 89.39 | 92.38 | 296,019 | +0.07(+0.08%) |
Jun 09, 2021 | 93.09 | 93.32 | 90.58 | 92.31 | 299,036 | -0.07(-0.08%) |
Jun 08, 2021 | 91.98 | 93.49 | 90.99 | 92.38 | 216,091 | +1.07(+1.17%) |
Jun 07, 2021 | 89.51 | 93.28 | 89.51 | 91.31 | 356,014 | +1.69(+1.89%) |
Jun 04, 2021 | 90.97 | 94.86 | 88.19 | 89.62 | 344,037 | -1.25(-1.38%) |
Jun 03, 2021 | 95.09 | 97.45 | 90.16 | 90.87 | 240,669 | -4.70(-4.92%) |
Jun 02, 2021 | 96.62 | 97.02 | 93.16 | 95.57 | 152,396 | -0.97(-1.00%) |
Jun 01, 2021 | 101.76 | 101.79 | 96.15 | 96.54 | 154,987 | -4.90(-4.83%) |
May 28, 2021 | 100.07 | 104.97 | 100.07 | 101.44 | 231,388 | +2.28(+2.30%) |
May 27, 2021 | 101.43 | 102.05 | 98.68 | 99.16 | 382,129 | -1.81(-1.79%) |
May 26, 2021 | 100.74 | 101.39 | 99.74 | 100.97 | 137,573 | +1.21(+1.21%) |
May 25, 2021 | 100.90 | 101.67 | 99.36 | 99.76 | 226,839 | -0.59(-0.59%) |
May 24, 2021 | 102.54 | 103.00 | 98.61 | 100.35 | 115,568 | -1.50(-1.47%) |
May 21, 2021 | 102.14 | 103.46 | 100.66 | 101.85 | 166,690 | +0.85(+0.84%) |
May 20, 2021 | 98.88 | 102.70 | 98.88 | 101.00 | 132,351 | +2.44(+2.48%) |
May 19, 2021 | 99.79 | 101.09 | 97.91 | 98.56 | 143,643 | -2.49(-2.46%) |
May 18, 2021 | 103.76 | 104.75 | 100.71 | 101.05 | 191,581 | +0.51(+0.51%) |
May 17, 2021 | 99.49 | 101.76 | 97.22 | 100.54 | 117,366 | -0.10(-0.10%) |
May 14, 2021 | 98.22 | 102.34 | 98.01 | 100.64 | 137,164 | +2.70(+2.76%) |
May 13, 2021 | 99.82 | 101.91 | 96.27 | 97.94 | 175,373 | -0.95(-0.96%) |
May 12, 2021 | 97.58 | 100.80 | 96.40 | 98.89 | 160,445 | -0.20(-0.20%) |
May 11, 2021 | 91.02 | 102.32 | 89.77 | 99.09 | 359,540 | +4.14(+4.36%) |
May 10, 2021 | 100.20 | 100.20 | 94.91 | 94.95 | 193,851 | -5.98(-5.92%) |
May 07, 2021 | 100.20 | 104.49 | 98.17 | 100.93 | 108,618 | +1.78(+1.80%) |
May 06, 2021 | 100.49 | 101.05 | 97.70 | 99.15 | 226,295 | -1.97(-1.95%) |
May 05, 2021 | 104.20 | 106.23 | 100.11 | 101.12 | 136,296 | -3.15(-3.02%) |
May 04, 2021 | 107.76 | 107.76 | 103.39 | 104.27 | 234,405 | -4.52(-4.15%) |