Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.17 | 94.63 | 92.90 | 94.52 | 91,264 | +0.93(+0.99%) |
Jul 29, 2021 | 93.00 | 94.20 | 91.96 | 93.59 | 66,310 | +1.53(+1.66%) |
Jul 28, 2021 | 90.16 | 92.83 | 90.04 | 92.06 | 152,119 | +1.77(+1.96%) |
Jul 27, 2021 | 92.00 | 92.00 | 88.29 | 90.29 | 73,153 | -2.34(-2.53%) |
Jul 26, 2021 | 92.73 | 94.27 | 92.16 | 92.63 | 79,081 | +0.41(+0.44%) |
Jul 23, 2021 | 91.32 | 92.36 | 90.69 | 92.22 | 81,024 | +0.78(+0.85%) |
Jul 22, 2021 | 93.81 | 94.38 | 91.16 | 91.44 | 186,900 | -2.51(-2.67%) |
Jul 21, 2021 | 92.29 | 94.10 | 92.29 | 93.95 | 96,602 | +1.93(+2.10%) |
Jul 20, 2021 | 90.35 | 93.25 | 90.35 | 92.02 | 169,820 | +2.17(+2.42%) |
Jul 19, 2021 | 89.69 | 91.17 | 89.13 | 89.85 | 126,052 | -0.49(-0.54%) |
Jul 16, 2021 | 92.29 | 92.29 | 90.22 | 90.34 | 100,400 | -0.97(-1.06%) |
Jul 15, 2021 | 92.33 | 92.35 | 90.20 | 91.31 | 77,494 | -1.41(-1.52%) |
Jul 14, 2021 | 93.81 | 94.71 | 92.55 | 92.72 | 88,033 | -0.29(-0.31%) |
Jul 13, 2021 | 92.38 | 93.03 | 91.74 | 93.01 | 88,096 | -0.13(-0.14%) |
Jul 12, 2021 | 93.22 | 93.35 | 91.87 | 93.14 | 115,123 | +0.33(+0.36%) |
Jul 09, 2021 | 92.09 | 93.03 | 91.56 | 92.81 | 75,758 | +1.53(+1.68%) |
Jul 08, 2021 | 89.55 | 92.42 | 89.43 | 91.28 | 155,914 | -0.23(-0.25%) |
Jul 07, 2021 | 92.87 | 93.72 | 90.92 | 91.51 | 174,397 | -1.32(-1.42%) |
Jul 06, 2021 | 95.33 | 95.33 | 92.58 | 92.83 | 281,377 | -2.50(-2.62%) |
Jul 02, 2021 | 96.31 | 96.44 | 95.04 | 95.33 | 80,508 | -0.57(-0.59%) |
Jul 01, 2021 | 96.57 | 96.57 | 95.52 | 95.90 | 81,552 | +0.03(+0.03%) |
Jun 30, 2021 | 96.47 | 96.54 | 95.86 | 95.87 | 97,852 | -0.80(-0.83%) |
Jun 29, 2021 | 96.27 | 97.04 | 96.11 | 96.67 | 62,075 | +0.70(+0.73%) |
Jun 28, 2021 | 95.34 | 96.21 | 95.11 | 95.97 | 109,414 | +0.68(+0.71%) |
Jun 25, 2021 | 95.32 | 96.03 | 95.09 | 95.29 | 516,787 | +0.24(+0.25%) |
Jun 24, 2021 | 93.98 | 95.25 | 93.42 | 95.05 | 100,808 | +1.73(+1.85%) |
Jun 23, 2021 | 93.75 | 94.19 | 93.06 | 93.32 | 105,963 | -0.08(-0.09%) |
Jun 22, 2021 | 93.29 | 93.76 | 92.62 | 93.40 | 84,787 | -0.36(-0.38%) |
Jun 21, 2021 | 91.80 | 94.33 | 91.25 | 93.76 | 155,150 | +2.59(+2.84%) |
Jun 18, 2021 | 92.60 | 92.60 | 90.60 | 91.17 | 290,004 | -2.73(-2.91%) |
Jun 17, 2021 | 94.26 | 94.70 | 93.12 | 93.90 | 152,166 | -0.28(-0.30%) |
Jun 16, 2021 | 94.61 | 94.92 | 92.93 | 94.18 | 122,883 | -0.11(-0.12%) |
Jun 15, 2021 | 94.72 | 95.08 | 93.77 | 94.29 | 126,681 | -0.27(-0.29%) |
Jun 14, 2021 | 93.96 | 95.16 | 93.96 | 94.56 | 126,122 | +0.47(+0.50%) |
Jun 11, 2021 | 94.50 | 94.88 | 93.45 | 94.09 | 133,222 | +0.13(+0.14%) |
Jun 10, 2021 | 94.64 | 94.93 | 93.54 | 93.96 | 115,748 | -0.38(-0.40%) |
Jun 09, 2021 | 95.66 | 95.95 | 93.94 | 94.34 | 103,942 | -1.09(-1.14%) |
Jun 08, 2021 | 94.86 | 95.83 | 94.48 | 95.43 | 114,486 | +1.35(+1.43%) |
Jun 07, 2021 | 93.76 | 94.59 | 93.04 | 94.08 | 108,613 | +0.43(+0.46%) |
Jun 04, 2021 | 92.26 | 93.93 | 91.97 | 93.65 | 139,426 | +1.80(+1.96%) |
Jun 03, 2021 | 90.39 | 91.88 | 89.84 | 91.85 | 142,640 | +0.97(+1.07%) |
Jun 02, 2021 | 90.82 | 91.19 | 89.57 | 90.88 | 170,899 | +0.56(+0.62%) |
Jun 01, 2021 | 90.17 | 90.66 | 89.48 | 90.32 | 175,738 | +0.63(+0.70%) |
May 28, 2021 | 89.34 | 90.13 | 89.01 | 89.69 | 162,762 | +0.69(+0.78%) |
May 27, 2021 | 87.65 | 89.01 | 87.42 | 89.00 | 265,423 | +1.37(+1.56%) |
May 26, 2021 | 85.88 | 87.78 | 85.88 | 87.63 | 139,085 | +2.05(+2.40%) |
May 25, 2021 | 86.31 | 87.66 | 85.18 | 85.58 | 167,329 | -0.54(-0.63%) |
May 24, 2021 | 85.39 | 87.08 | 85.39 | 86.12 | 141,378 | +1.29(+1.52%) |
May 21, 2021 | 84.94 | 86.05 | 84.42 | 84.83 | 135,344 | +0.33(+0.39%) |
May 20, 2021 | 83.68 | 84.55 | 83.21 | 84.50 | 143,513 | +1.00(+1.20%) |
May 19, 2021 | 79.60 | 83.78 | 79.60 | 83.50 | 191,711 | +2.49(+3.07%) |
May 18, 2021 | 81.58 | 82.86 | 81.01 | 81.01 | 144,196 | -0.49(-0.60%) |
May 17, 2021 | 80.85 | 81.76 | 80.52 | 81.50 | 125,957 | -0.21(-0.26%) |
May 14, 2021 | 79.70 | 82.11 | 79.00 | 81.71 | 184,393 | +3.01(+3.82%) |
May 13, 2021 | 78.03 | 79.46 | 77.71 | 78.70 | 402,214 | +1.20(+1.55%) |
May 12, 2021 | 80.92 | 81.87 | 77.30 | 77.50 | 202,873 | -4.54(-5.53%) |
May 11, 2021 | 81.52 | 83.18 | 81.06 | 82.04 | 195,987 | -0.88(-1.06%) |
May 10, 2021 | 84.81 | 85.25 | 82.81 | 82.92 | 155,825 | -2.33(-2.73%) |
May 07, 2021 | 86.43 | 86.50 | 84.68 | 85.25 | 102,007 | -0.98(-1.14%) |
May 06, 2021 | 85.42 | 86.80 | 85.16 | 86.23 | 164,654 | +0.37(+0.43%) |
May 05, 2021 | 85.60 | 86.75 | 84.66 | 85.86 | 95,381 | +0.92(+1.08%) |
May 04, 2021 | 82.52 | 85.69 | 82.00 | 84.94 | 343,691 | -1.17(-1.36%) |