Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.54 | 80.58 | 77.84 | 78.31 | 194,797 | -1.57(-1.96%) |
Jul 29, 2021 | 80.22 | 80.96 | 79.18 | 79.88 | 280,973 | +1.09(+1.38%) |
Jul 28, 2021 | 87.92 | 87.92 | 78.08 | 78.79 | 523,626 | +7.48(+10.49%) |
Jul 27, 2021 | 69.91 | 71.78 | 69.69 | 71.31 | 125,050 | +0.94(+1.33%) |
Jul 26, 2021 | 69.61 | 70.81 | 69.61 | 70.37 | 127,432 | +0.78(+1.12%) |
Jul 23, 2021 | 68.31 | 69.62 | 67.49 | 69.59 | 82,756 | +1.60(+2.35%) |
Jul 22, 2021 | 68.42 | 69.05 | 65.95 | 68.00 | 75,521 | -1.14(-1.65%) |
Jul 21, 2021 | 68.95 | 69.67 | 68.15 | 69.13 | 70,040 | +0.84(+1.23%) |
Jul 20, 2021 | 67.04 | 69.20 | 67.02 | 68.30 | 159,495 | +1.33(+1.98%) |
Jul 19, 2021 | 67.35 | 67.68 | 65.88 | 66.97 | 130,038 | -1.42(-2.07%) |
Jul 16, 2021 | 70.02 | 70.28 | 68.31 | 68.39 | 75,458 | -1.19(-1.71%) |
Jul 15, 2021 | 68.15 | 69.89 | 67.99 | 69.57 | 99,458 | +0.56(+0.81%) |
Jul 14, 2021 | 70.40 | 70.41 | 68.72 | 69.01 | 122,586 | -1.07(-1.52%) |
Jul 13, 2021 | 72.19 | 72.19 | 69.97 | 70.08 | 87,458 | -1.82(-2.53%) |
Jul 12, 2021 | 72.32 | 73.41 | 71.46 | 71.90 | 67,386 | -0.81(-1.11%) |
Jul 09, 2021 | 71.50 | 73.09 | 70.79 | 72.71 | 112,261 | +2.34(+3.32%) |
Jul 08, 2021 | 70.89 | 71.94 | 70.14 | 70.37 | 152,199 | -2.04(-2.81%) |
Jul 07, 2021 | 72.68 | 73.44 | 70.99 | 72.41 | 304,393 | -0.48(-0.66%) |
Jul 06, 2021 | 74.98 | 74.98 | 72.68 | 72.89 | 326,056 | -2.25(-2.99%) |
Jul 02, 2021 | 76.22 | 76.22 | 74.43 | 75.14 | 62,298 | -0.86(-1.13%) |
Jul 01, 2021 | 75.97 | 76.67 | 75.71 | 75.99 | 72,669 | +0.34(+0.45%) |
Jun 30, 2021 | 75.28 | 75.97 | 74.98 | 75.65 | 91,703 | +0.24(+0.32%) |
Jun 29, 2021 | 75.97 | 76.57 | 74.95 | 75.41 | 68,548 | -0.29(-0.38%) |
Jun 28, 2021 | 77.75 | 78.87 | 75.39 | 75.70 | 113,278 | -1.41(-1.83%) |
Jun 25, 2021 | 77.46 | 78.11 | 76.86 | 77.11 | 256,459 | -0.27(-0.35%) |
Jun 24, 2021 | 77.20 | 77.71 | 76.36 | 77.38 | 62,640 | +0.54(+0.70%) |
Jun 23, 2021 | 77.59 | 77.59 | 76.18 | 76.84 | 73,669 | -0.37(-0.48%) |
Jun 22, 2021 | 76.58 | 78.13 | 75.71 | 77.21 | 72,251 | +0.47(+0.61%) |
Jun 21, 2021 | 74.87 | 77.24 | 74.72 | 76.74 | 96,555 | +2.43(+3.26%) |
Jun 18, 2021 | 76.88 | 77.75 | 74.00 | 74.32 | 232,709 | -4.38(-5.57%) |
Jun 17, 2021 | 81.80 | 81.80 | 78.10 | 78.70 | 137,671 | -3.11(-3.81%) |
Jun 16, 2021 | 82.25 | 82.25 | 81.14 | 81.81 | 92,433 | -0.87(-1.05%) |
Jun 15, 2021 | 81.78 | 82.68 | 81.59 | 82.68 | 50,225 | +1.14(+1.40%) |
Jun 14, 2021 | 82.89 | 82.89 | 81.17 | 81.54 | 48,011 | -0.65(-0.79%) |
Jun 11, 2021 | 81.59 | 82.36 | 81.29 | 82.19 | 46,506 | +0.79(+0.97%) |
Jun 10, 2021 | 82.16 | 82.16 | 81.12 | 81.40 | 53,598 | -0.33(-0.40%) |
Jun 09, 2021 | 82.56 | 82.96 | 81.27 | 81.73 | 70,229 | -0.84(-1.02%) |
Jun 08, 2021 | 81.76 | 82.85 | 80.80 | 82.57 | 73,632 | +0.71(+0.87%) |
Jun 07, 2021 | 81.40 | 82.12 | 81.21 | 81.86 | 75,810 | -0.09(-0.11%) |
Jun 04, 2021 | 81.46 | 82.10 | 80.25 | 81.95 | 68,332 | +0.85(+1.05%) |
Jun 03, 2021 | 80.71 | 81.22 | 80.10 | 81.10 | 121,877 | -0.22(-0.27%) |
Jun 02, 2021 | 82.75 | 83.18 | 81.10 | 81.32 | 122,136 | -1.46(-1.76%) |
Jun 01, 2021 | 82.77 | 83.86 | 82.13 | 82.78 | 88,380 | +0.73(+0.89%) |
May 28, 2021 | 82.89 | 82.89 | 81.40 | 82.05 | 44,397 | -0.24(-0.29%) |
May 27, 2021 | 81.72 | 82.81 | 81.57 | 82.29 | 77,511 | +1.07(+1.31%) |
May 26, 2021 | 81.14 | 81.89 | 80.14 | 81.22 | 92,228 | +0.53(+0.66%) |
May 25, 2021 | 80.83 | 81.88 | 79.43 | 80.70 | 169,908 | -0.25(-0.31%) |
May 24, 2021 | 80.56 | 81.33 | 80.13 | 80.94 | 67,936 | +0.48(+0.60%) |
May 21, 2021 | 80.98 | 81.63 | 79.97 | 80.47 | 101,155 | +0.15(+0.19%) |
May 20, 2021 | 80.26 | 80.85 | 79.37 | 80.32 | 114,263 | +0.06(+0.07%) |
May 19, 2021 | 80.06 | 81.26 | 79.12 | 80.26 | 80,880 | -1.01(-1.24%) |
May 18, 2021 | 82.27 | 83.10 | 81.26 | 81.26 | 104,812 | -1.11(-1.35%) |
May 17, 2021 | 80.89 | 82.56 | 80.35 | 82.37 | 92,816 | +1.20(+1.48%) |
May 14, 2021 | 80.67 | 81.42 | 78.81 | 81.17 | 67,177 | +0.82(+1.02%) |
May 13, 2021 | 77.75 | 80.45 | 77.73 | 80.36 | 78,979 | +2.53(+3.24%) |
May 12, 2021 | 80.38 | 80.58 | 76.56 | 77.83 | 149,572 | -2.80(-3.47%) |
May 11, 2021 | 79.86 | 80.93 | 78.57 | 80.63 | 82,406 | +0.18(+0.22%) |
May 10, 2021 | 81.83 | 82.09 | 80.44 | 80.45 | 127,784 | -1.09(-1.33%) |
May 07, 2021 | 79.62 | 81.63 | 78.96 | 81.53 | 78,977 | +1.52(+1.90%) |
May 06, 2021 | 78.72 | 80.03 | 78.25 | 80.02 | 140,929 | +1.87(+2.39%) |
May 05, 2021 | 78.09 | 78.40 | 76.70 | 78.15 | 126,764 | +0.15(+0.19%) |
May 04, 2021 | 76.76 | 78.12 | 76.08 | 78.00 | 144,672 | +1.15(+1.49%) |