Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.31 | 81.68 | 79.83 | 80.01 | 9,721,398 | -2.10(-2.56%) |
Jul 29, 2021 | 81.49 | 82.67 | 80.88 | 82.11 | 8,781,306 | +0.99(+1.22%) |
Jul 28, 2021 | 81.25 | 83.28 | 80.57 | 81.12 | 11,101,766 | +0.31(+0.38%) |
Jul 27, 2021 | 82.36 | 83.22 | 79.08 | 80.81 | 19,314,008 | +0.99(+1.24%) |
Jul 26, 2021 | 78.22 | 79.89 | 78.03 | 79.83 | 8,706,102 | +1.30(+1.65%) |
Jul 23, 2021 | 79.08 | 79.58 | 78.04 | 78.53 | 6,114,726 | +0.06(+0.08%) |
Jul 22, 2021 | 80.63 | 80.69 | 78.47 | 78.47 | 7,021,102 | -2.35(-2.91%) |
Jul 21, 2021 | 79.02 | 81.00 | 78.90 | 80.81 | 10,928,910 | +2.35(+2.99%) |
Jul 20, 2021 | 74.20 | 78.71 | 74.08 | 78.47 | 12,156,407 | +4.32(+5.83%) |
Jul 19, 2021 | 75.31 | 77.60 | 73.03 | 74.14 | 16,002,097 | -3.40(-4.38%) |
Jul 16, 2021 | 79.08 | 79.52 | 77.35 | 77.54 | 7,374,678 | -1.30(-1.65%) |
Jul 15, 2021 | 78.40 | 79.83 | 77.66 | 78.84 | 8,316,508 | -0.31(-0.39%) |
Jul 14, 2021 | 79.58 | 80.20 | 78.59 | 79.15 | 7,233,785 | -0.49(-0.62%) |
Jul 13, 2021 | 80.88 | 80.88 | 79.58 | 79.64 | 6,377,301 | -1.36(-1.68%) |
Jul 12, 2021 | 80.69 | 81.15 | 79.70 | 81.00 | 9,021,937 | -0.31(-0.38%) |
Jul 09, 2021 | 80.38 | 81.49 | 79.95 | 81.31 | 6,698,015 | +1.79(+2.25%) |
Jul 08, 2021 | 78.65 | 79.95 | 77.91 | 79.52 | 8,710,332 | -0.68(-0.85%) |
Jul 07, 2021 | 79.58 | 80.78 | 78.71 | 80.20 | 9,982,305 | +0.37(+0.46%) |
Jul 06, 2021 | 82.05 | 82.30 | 79.21 | 79.83 | 11,423,804 | -2.72(-3.29%) |
Jul 02, 2021 | 83.66 | 83.66 | 82.23 | 82.54 | 5,373,537 | -0.74(-0.89%) |
Jul 01, 2021 | 83.90 | 84.21 | 82.54 | 83.28 | 7,555,551 | +0.12(+0.15%) |
Jun 30, 2021 | 81.25 | 83.56 | 80.63 | 83.16 | 11,450,767 | +2.29(+2.83%) |
Jun 29, 2021 | 80.69 | 81.74 | 80.07 | 80.88 | 11,186,736 | +1.24(+1.55%) |
Jun 28, 2021 | 81.31 | 81.37 | 79.02 | 79.64 | 9,994,008 | -1.67(-2.05%) |
Jun 25, 2021 | 81.31 | 81.80 | 80.94 | 81.31 | 5,525,923 | +0.12(+0.15%) |
Jun 24, 2021 | 80.63 | 81.49 | 79.76 | 81.18 | 7,742,499 | +1.23(+1.54%) |
Jun 23, 2021 | 80.38 | 81.43 | 79.89 | 79.95 | 7,068,009 | -0.49(-0.61%) |
Jun 22, 2021 | 81.00 | 81.46 | 79.89 | 80.44 | 6,196,760 | -0.99(-1.21%) |
Jun 21, 2021 | 79.58 | 81.43 | 79.39 | 81.43 | 8,734,933 | +2.53(+3.21%) |
Jun 18, 2021 | 79.27 | 80.38 | 78.71 | 78.90 | 13,292,614 | -1.36(-1.69%) |
Jun 17, 2021 | 82.79 | 83.41 | 79.70 | 80.26 | 12,456,717 | -2.72(-3.27%) |
Jun 16, 2021 | 83.35 | 84.27 | 82.05 | 82.97 | 11,350,338 | -0.62(-0.74%) |
Jun 15, 2021 | 83.04 | 83.78 | 82.17 | 83.59 | 6,157,670 | +0.43(+0.52%) |
Jun 14, 2021 | 85.07 | 85.38 | 82.79 | 83.16 | 7,349,828 | -1.36(-1.61%) |
Jun 11, 2021 | 84.27 | 85.07 | 83.78 | 84.52 | 6,862,208 | +0.37(+0.44%) |
Jun 10, 2021 | 85.26 | 85.63 | 83.90 | 84.15 | 8,067,022 | -0.62(-0.73%) |
Jun 09, 2021 | 85.01 | 85.26 | 84.39 | 84.77 | 9,027,666 | -1.05(-1.22%) |
Jun 08, 2021 | 86.25 | 86.34 | 84.77 | 85.81 | 7,145,066 | -0.06(-0.07%) |
Jun 07, 2021 | 86.43 | 86.83 | 85.57 | 85.88 | 6,046,709 | -0.31(-0.36%) |
Jun 04, 2021 | 87.42 | 87.67 | 85.57 | 86.19 | 10,402,358 | -0.80(-0.92%) |
Jun 03, 2021 | 86.37 | 88.72 | 86.06 | 86.99 | 10,216,801 | +0.00(+0.00%) |
Jun 02, 2021 | 87.54 | 87.54 | 86.49 | 86.99 | 6,465,924 | -0.37(-0.42%) |
Jun 01, 2021 | 87.85 | 88.53 | 87.05 | 87.36 | 8,137,751 | +0.56(+0.64%) |
May 28, 2021 | 88.22 | 88.53 | 86.62 | 86.80 | 11,754,987 | -1.79(-2.02%) |
May 27, 2021 | 83.96 | 88.90 | 83.90 | 88.59 | 29,887,466 | +5.87(+7.09%) |
May 26, 2021 | 81.00 | 82.88 | 80.51 | 82.73 | 9,752,824 | +1.73(+2.13%) |
May 25, 2021 | 81.49 | 82.05 | 80.88 | 81.00 | 7,655,120 | -0.37(-0.46%) |
May 24, 2021 | 82.05 | 82.17 | 81.00 | 81.37 | 6,317,931 | -0.31(-0.38%) |
May 21, 2021 | 80.94 | 81.99 | 80.57 | 81.68 | 8,636,637 | +1.05(+1.30%) |
May 20, 2021 | 80.81 | 80.93 | 79.76 | 80.63 | 7,525,818 | -0.19(-0.23%) |
May 19, 2021 | 79.46 | 80.88 | 78.96 | 80.81 | 9,630,167 | +0.74(+0.93%) |
May 18, 2021 | 81.37 | 81.93 | 80.07 | 80.07 | 7,919,070 | -1.11(-1.37%) |
May 17, 2021 | 81.68 | 82.36 | 81.00 | 81.18 | 14,041,234 | -0.68(-0.83%) |
May 14, 2021 | 81.00 | 82.11 | 80.44 | 81.86 | 8,208,581 | +1.79(+2.24%) |
May 13, 2021 | 79.02 | 80.51 | 78.53 | 80.07 | 10,620,029 | +0.93(+1.17%) |
May 12, 2021 | 80.75 | 81.06 | 78.84 | 79.15 | 11,471,725 | -1.67(-2.06%) |
May 11, 2021 | 81.25 | 82.05 | 79.89 | 80.81 | 11,498,387 | -1.61(-1.95%) |
May 10, 2021 | 82.17 | 83.84 | 82.11 | 82.42 | 10,615,155 | +0.31(+0.38%) |
May 07, 2021 | 81.25 | 82.36 | 80.69 | 82.11 | 8,727,440 | +0.56(+0.68%) |
May 06, 2021 | 81.62 | 82.17 | 80.44 | 81.55 | 10,134,573 | +0.00(+0.00%) |
May 05, 2021 | 81.37 | 82.05 | 80.81 | 81.55 | 9,013,888 | +0.56(+0.69%) |
May 04, 2021 | 82.36 | 82.67 | 80.69 | 81.00 | 12,555,825 | -2.04(-2.45%) |