Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.56 | 94.48 | 92.86 | 93.06 | 2,900,388 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.56 | 1,669,290 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,390 | -0.63(-0.67%) |
Jul 27, 2021 | 92.40 | 94.45 | 92.12 | 94.17 | 2,299,916 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,605 | +0.10(+0.11%) |
Jul 23, 2021 | 91.24 | 92.60 | 91.24 | 92.49 | 2,141,584 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,437 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.33 | 2,347,307 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.33 | 91.57 | 91.85 | 2,723,697 | -0.13(-0.14%) |
Jul 19, 2021 | 92.48 | 93.37 | 90.96 | 91.98 | 6,267,430 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,378 | +0.73(+0.79%) |
Jul 15, 2021 | 90.78 | 92.08 | 90.78 | 92.02 | 3,240,924 | +1.10(+1.21%) |
Jul 14, 2021 | 89.86 | 91.23 | 89.04 | 90.93 | 3,041,654 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.17 | 89.39 | 89.89 | 3,133,714 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,834,047 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,872 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,159 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,148 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.38 | 3,679,961 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,753 | -0.04(-0.04%) |
Jul 01, 2021 | 87.61 | 88.42 | 87.07 | 88.14 | 2,718,572 | +0.73(+0.84%) |
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,223 | +0.53(+0.61%) |
Jun 29, 2021 | 88.32 | 88.75 | 86.48 | 86.87 | 3,015,207 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.54 | 3,606,284 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,260 | +0.58(+0.66%) |
Jun 24, 2021 | 87.85 | 88.05 | 87.38 | 87.71 | 2,765,661 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.85 | 4,514,958 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.78 | 88.89 | 2,893,872 | -0.81(-0.90%) |
Jun 21, 2021 | 88.61 | 89.92 | 88.32 | 89.70 | 4,027,839 | +1.51(+1.71%) |
Jun 18, 2021 | 90.32 | 90.53 | 88.10 | 88.19 | 5,862,501 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.85 | 90.68 | 4,516,483 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,906 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.64 | 90.50 | 91.39 | 3,093,326 | +0.61(+0.67%) |
Jun 14, 2021 | 90.24 | 90.79 | 90.09 | 90.78 | 2,262,865 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.54 | 90.24 | 2,156,158 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.55 | 90.05 | 2,014,884 | +0.28(+0.32%) |
Jun 09, 2021 | 89.08 | 89.84 | 88.92 | 89.77 | 1,789,979 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.92 | 89.06 | 3,555,546 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,942 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,273 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.69 | 90.01 | 3,842,815 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,607 | +0.53(+0.60%) |
Jun 01, 2021 | 89.01 | 89.19 | 88.16 | 88.61 | 3,180,830 | -0.12(-0.14%) |
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,297 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.54 | 4,801,648 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,470 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,421 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.64 | 90.45 | 90.58 | 3,079,542 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.25 | 90.24 | 91.07 | 4,672,163 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,900 | +0.98(+1.10%) |
May 19, 2021 | 90.48 | 90.62 | 88.64 | 89.56 | 4,937,740 | -1.18(-1.30%) |
May 18, 2021 | 90.48 | 91.29 | 90.27 | 90.74 | 5,486,134 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.70 | 6,305,990 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.85 | 91.24 | 2,721,628 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.71 | 88.89 | 91.19 | 3,748,463 | +2.43(+2.74%) |
May 12, 2021 | 90.81 | 90.94 | 88.73 | 88.76 | 5,105,463 | -2.11(-2.33%) |
May 11, 2021 | 91.58 | 91.72 | 90.08 | 90.87 | 5,118,053 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,563 | +2.53(+2.86%) |
May 07, 2021 | 88.03 | 88.95 | 87.86 | 88.45 | 5,183,364 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.16 | 2,339,540 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,085,076 | -1.25(-1.41%) |
May 04, 2021 | 88.31 | 88.63 | 87.79 | 88.38 | 3,531,035 | +0.06(+0.07%) |