Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.53 | 87.93 | 87.49 | 87.70 | 5,259 | -0.35(-0.40%) |
Jul 29, 2021 | 88.00 | 88.60 | 87.95 | 88.05 | 7,136 | +1.13(+1.30%) |
Jul 28, 2021 | 87.02 | 87.49 | 85.70 | 86.92 | 6,172 | +0.64(+0.74%) |
Jul 27, 2021 | 85.89 | 86.52 | 85.68 | 86.28 | 6,375 | -0.23(-0.27%) |
Jul 26, 2021 | 85.92 | 86.71 | 85.92 | 86.51 | 4,837 | +0.76(+0.89%) |
Jul 23, 2021 | 85.47 | 85.81 | 85.02 | 85.75 | 7,953 | +0.89(+1.05%) |
Jul 22, 2021 | 86.16 | 86.16 | 84.78 | 84.85 | 5,396 | -1.39(-1.61%) |
Jul 21, 2021 | 85.69 | 86.93 | 85.69 | 86.24 | 7,632 | +1.47(+1.73%) |
Jul 20, 2021 | 82.46 | 85.42 | 82.45 | 84.78 | 67,215 | +2.46(+2.99%) |
Jul 19, 2021 | 82.43 | 83.23 | 81.80 | 82.32 | 17,455 | -2.03(-2.40%) |
Jul 16, 2021 | 86.53 | 86.53 | 84.33 | 84.34 | 68,614 | -1.56(-1.81%) |
Jul 15, 2021 | 85.49 | 86.27 | 85.14 | 85.90 | 59,786 | -0.11(-0.13%) |
Jul 14, 2021 | 86.39 | 87.63 | 85.67 | 86.01 | 13,976 | -0.16(-0.19%) |
Jul 13, 2021 | 86.95 | 87.35 | 86.18 | 86.18 | 70,796 | -1.61(-1.83%) |
Jul 12, 2021 | 87.03 | 87.83 | 86.38 | 87.78 | 15,683 | +0.34(+0.39%) |
Jul 09, 2021 | 86.06 | 87.44 | 86.06 | 87.44 | 7,369 | +2.55(+3.00%) |
Jul 08, 2021 | 84.62 | 85.84 | 83.72 | 84.89 | 75,201 | -1.30(-1.51%) |
Jul 07, 2021 | 85.95 | 86.50 | 85.42 | 86.20 | 7,404 | +0.10(+0.12%) |
Jul 06, 2021 | 87.79 | 87.79 | 85.27 | 86.09 | 65,777 | -1.88(-2.14%) |
Jul 02, 2021 | 88.77 | 88.77 | 87.85 | 87.98 | 11,261 | -0.69(-0.78%) |
Jul 01, 2021 | 87.82 | 88.91 | 87.82 | 88.67 | 84,567 | +1.08(+1.24%) |
Jun 30, 2021 | 87.19 | 87.81 | 87.19 | 87.58 | 28,669 | +0.30(+0.34%) |
Jun 29, 2021 | 88.34 | 88.68 | 87.13 | 87.29 | 7,102 | -0.39(-0.45%) |
Jun 28, 2021 | 89.36 | 89.36 | 87.36 | 87.68 | 8,901 | -1.57(-1.76%) |
Jun 25, 2021 | 88.87 | 89.61 | 88.76 | 89.25 | 12,746 | +0.69(+0.78%) |
Jun 24, 2021 | 87.53 | 88.66 | 87.25 | 88.56 | 19,084 | +1.14(+1.31%) |
Jun 23, 2021 | 87.62 | 87.98 | 87.41 | 87.41 | 18,840 | -0.01(-0.01%) |
Jun 22, 2021 | 87.37 | 87.48 | 86.67 | 87.42 | 13,749 | -0.11(-0.13%) |
Jun 21, 2021 | 85.68 | 87.54 | 85.68 | 87.54 | 7,636 | +2.50(+2.94%) |
Jun 18, 2021 | 86.24 | 86.44 | 85.04 | 85.04 | 52,284 | -2.44(-2.79%) |
Jun 17, 2021 | 90.54 | 90.57 | 86.93 | 87.48 | 28,076 | -2.97(-3.28%) |
Jun 16, 2021 | 90.68 | 90.75 | 89.74 | 90.44 | 9,657 | -0.54(-0.59%) |
Jun 15, 2021 | 90.46 | 91.37 | 90.04 | 90.99 | 12,352 | +0.55(+0.61%) |
Jun 14, 2021 | 92.61 | 92.61 | 90.19 | 90.43 | 20,016 | -1.76(-1.91%) |
Jun 11, 2021 | 91.93 | 92.19 | 91.73 | 92.19 | 12,732 | +0.82(+0.89%) |
Jun 10, 2021 | 92.65 | 92.65 | 91.36 | 91.37 | 8,214 | -0.70(-0.76%) |
Jun 09, 2021 | 93.27 | 93.27 | 92.08 | 92.08 | 21,788 | -1.09(-1.17%) |
Jun 08, 2021 | 92.73 | 93.26 | 91.73 | 93.17 | 10,391 | +0.76(+0.82%) |
Jun 07, 2021 | 92.56 | 93.04 | 92.14 | 92.41 | 18,976 | -0.22(-0.24%) |
Jun 04, 2021 | 92.85 | 92.85 | 91.76 | 92.63 | 17,679 | +0.32(+0.35%) |
Jun 03, 2021 | 92.29 | 92.54 | 91.58 | 92.30 | 28,348 | -0.28(-0.30%) |
Jun 02, 2021 | 93.14 | 93.14 | 92.37 | 92.58 | 30,844 | -0.49(-0.52%) |
Jun 01, 2021 | 92.74 | 93.11 | 92.38 | 93.07 | 59,697 | +1.11(+1.21%) |
May 28, 2021 | 91.20 | 92.35 | 91.08 | 91.95 | 21,417 | -0.19(-0.21%) |
May 27, 2021 | 92.26 | 92.27 | 91.75 | 92.14 | 9,633 | +1.17(+1.28%) |
May 26, 2021 | 90.36 | 90.98 | 89.89 | 90.98 | 19,817 | +1.36(+1.51%) |
May 25, 2021 | 91.62 | 91.89 | 89.58 | 89.62 | 15,632 | -1.57(-1.72%) |
May 24, 2021 | 90.87 | 91.47 | 90.87 | 91.18 | 17,579 | +0.16(+0.18%) |
May 21, 2021 | 91.26 | 91.81 | 90.91 | 91.02 | 4,905 | +0.68(+0.75%) |
May 20, 2021 | 91.00 | 91.00 | 89.55 | 90.35 | 38,867 | -0.56(-0.62%) |
May 19, 2021 | 90.64 | 90.91 | 89.23 | 90.91 | 17,339 | -0.83(-0.90%) |
May 18, 2021 | 93.42 | 93.42 | 91.73 | 91.73 | 22,800 | -1.52(-1.63%) |
May 17, 2021 | 92.69 | 93.26 | 91.87 | 93.26 | 51,087 | +0.58(+0.63%) |
May 14, 2021 | 91.65 | 92.69 | 91.58 | 92.68 | 30,081 | +1.68(+1.85%) |
May 13, 2021 | 88.72 | 91.45 | 88.72 | 91.00 | 95,416 | +2.34(+2.64%) |
May 12, 2021 | 91.49 | 91.49 | 88.44 | 88.65 | 38,417 | -2.90(-3.17%) |
May 11, 2021 | 90.71 | 91.99 | 90.36 | 91.55 | 64,530 | -0.75(-0.81%) |
May 10, 2021 | 93.37 | 94.06 | 92.28 | 92.30 | 31,466 | -0.41(-0.44%) |
May 07, 2021 | 91.43 | 92.72 | 91.02 | 92.71 | 23,892 | +0.90(+0.98%) |
May 06, 2021 | 91.01 | 91.81 | 90.07 | 91.81 | 13,875 | +1.14(+1.26%) |
May 05, 2021 | 90.93 | 90.95 | 89.73 | 90.67 | 90,634 | +0.26(+0.28%) |
May 04, 2021 | 90.12 | 90.44 | 89.02 | 90.42 | 23,985 | +0.16(+0.18%) |