Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.58 | 86.65 | 85.02 | 86.56 | 102,259 | +0.63(+0.73%) |
Jul 29, 2021 | 85.44 | 86.34 | 84.92 | 85.93 | 80,459 | +1.79(+2.12%) |
Jul 28, 2021 | 84.67 | 84.83 | 82.78 | 84.15 | 73,166 | +0.19(+0.23%) |
Jul 27, 2021 | 84.32 | 85.59 | 83.77 | 83.95 | 106,429 | -1.44(-1.68%) |
Jul 26, 2021 | 85.21 | 85.63 | 84.79 | 85.39 | 84,930 | +0.54(+0.64%) |
Jul 23, 2021 | 83.52 | 85.14 | 83.48 | 84.85 | 74,434 | +1.62(+1.95%) |
Jul 22, 2021 | 84.86 | 84.92 | 82.94 | 83.23 | 89,143 | -1.95(-2.29%) |
Jul 21, 2021 | 86.01 | 87.09 | 84.86 | 85.18 | 78,260 | +0.34(+0.40%) |
Jul 20, 2021 | 82.15 | 85.47 | 82.15 | 84.84 | 225,654 | +2.87(+3.50%) |
Jul 19, 2021 | 81.90 | 82.79 | 80.94 | 81.97 | 97,645 | -1.76(-2.10%) |
Jul 16, 2021 | 86.16 | 86.16 | 83.53 | 83.73 | 81,930 | -1.51(-1.77%) |
Jul 15, 2021 | 84.43 | 86.08 | 84.43 | 85.24 | 74,862 | -0.01(-0.01%) |
Jul 14, 2021 | 85.64 | 86.50 | 84.31 | 85.25 | 165,025 | +0.29(+0.34%) |
Jul 13, 2021 | 85.60 | 86.41 | 84.76 | 84.96 | 137,700 | -1.55(-1.80%) |
Jul 12, 2021 | 85.27 | 86.62 | 85.27 | 86.51 | 121,875 | +0.16(+0.19%) |
Jul 09, 2021 | 85.95 | 86.83 | 85.38 | 86.35 | 115,407 | +2.20(+2.61%) |
Jul 08, 2021 | 83.79 | 86.14 | 83.14 | 84.15 | 196,379 | -1.72(-2.00%) |
Jul 07, 2021 | 84.74 | 86.24 | 84.44 | 85.86 | 143,868 | +0.64(+0.75%) |
Jul 06, 2021 | 87.37 | 87.46 | 83.44 | 85.23 | 162,971 | -2.74(-3.12%) |
Jul 02, 2021 | 89.30 | 89.38 | 87.97 | 87.97 | 194,700 | -1.12(-1.26%) |
Jul 01, 2021 | 88.86 | 89.35 | 88.09 | 89.09 | 133,596 | +1.22(+1.38%) |
Jun 30, 2021 | 85.80 | 88.30 | 85.67 | 87.87 | 187,185 | +1.52(+1.77%) |
Jun 29, 2021 | 86.02 | 87.13 | 85.86 | 86.35 | 93,944 | +0.60(+0.70%) |
Jun 28, 2021 | 86.01 | 86.71 | 84.70 | 85.75 | 152,666 | -0.47(-0.55%) |
Jun 25, 2021 | 85.79 | 87.16 | 85.43 | 86.22 | 1,278,468 | +0.61(+0.71%) |
Jun 24, 2021 | 84.96 | 85.87 | 84.20 | 85.61 | 89,829 | +1.01(+1.20%) |
Jun 23, 2021 | 83.95 | 85.49 | 83.13 | 84.60 | 143,464 | +0.71(+0.85%) |
Jun 22, 2021 | 84.16 | 84.16 | 82.73 | 83.89 | 124,014 | -0.61(-0.72%) |
Jun 21, 2021 | 83.19 | 85.29 | 82.74 | 84.49 | 291,494 | +2.56(+3.12%) |
Jun 18, 2021 | 81.96 | 83.48 | 81.83 | 81.94 | 517,407 | -3.38(-3.96%) |
Jun 17, 2021 | 89.38 | 89.38 | 84.83 | 85.31 | 237,124 | -4.18(-4.67%) |
Jun 16, 2021 | 89.96 | 90.65 | 89.02 | 89.49 | 87,687 | -1.07(-1.18%) |
Jun 15, 2021 | 90.15 | 91.01 | 89.60 | 90.56 | 143,401 | +0.19(+0.21%) |
Jun 14, 2021 | 91.27 | 91.63 | 89.72 | 90.37 | 102,242 | -0.65(-0.71%) |
Jun 11, 2021 | 91.16 | 92.24 | 90.84 | 91.02 | 106,962 | +0.31(+0.34%) |
Jun 10, 2021 | 92.91 | 92.91 | 90.61 | 90.71 | 74,458 | -1.58(-1.71%) |
Jun 09, 2021 | 93.60 | 93.60 | 92.00 | 92.29 | 84,561 | -1.62(-1.73%) |
Jun 08, 2021 | 92.13 | 94.18 | 91.53 | 93.91 | 82,954 | +1.50(+1.62%) |
Jun 07, 2021 | 93.32 | 93.56 | 91.74 | 92.42 | 88,823 | -0.91(-0.97%) |
Jun 04, 2021 | 93.74 | 94.16 | 92.78 | 93.32 | 90,555 | +0.03(+0.03%) |
Jun 03, 2021 | 92.36 | 93.47 | 90.80 | 93.29 | 153,456 | +0.69(+0.75%) |
Jun 02, 2021 | 95.48 | 96.28 | 92.07 | 92.60 | 145,085 | -2.80(-2.93%) |
Jun 01, 2021 | 95.46 | 96.06 | 94.75 | 95.40 | 123,690 | +0.87(+0.92%) |
May 28, 2021 | 93.98 | 94.69 | 92.56 | 94.53 | 156,559 | +1.03(+1.10%) |
May 27, 2021 | 94.34 | 94.53 | 93.51 | 93.50 | 138,941 | +0.45(+0.49%) |
May 26, 2021 | 92.72 | 93.67 | 92.64 | 93.04 | 204,989 | +0.12(+0.12%) |
May 25, 2021 | 94.02 | 94.72 | 92.68 | 92.93 | 242,429 | -0.68(-0.72%) |
May 24, 2021 | 93.82 | 94.53 | 92.90 | 93.60 | 193,226 | +0.09(+0.09%) |
May 21, 2021 | 94.04 | 95.16 | 93.22 | 93.52 | 287,905 | +0.46(+0.50%) |
May 20, 2021 | 93.44 | 93.58 | 91.97 | 93.05 | 261,309 | -0.34(-0.36%) |
May 19, 2021 | 94.20 | 94.20 | 91.58 | 93.39 | 197,098 | -2.13(-2.23%) |
May 18, 2021 | 98.52 | 99.10 | 95.46 | 95.52 | 209,292 | -3.57(-3.60%) |
May 17, 2021 | 100.69 | 101.12 | 98.74 | 99.09 | 156,602 | -2.31(-2.27%) |
May 14, 2021 | 99.09 | 101.68 | 98.48 | 101.40 | 157,166 | +2.82(+2.86%) |
May 13, 2021 | 95.78 | 99.08 | 95.78 | 98.58 | 208,959 | +3.01(+3.15%) |
May 12, 2021 | 98.90 | 99.28 | 95.51 | 95.57 | 236,320 | -3.49(-3.52%) |
May 11, 2021 | 99.55 | 101.11 | 98.70 | 99.06 | 212,103 | -1.97(-1.95%) |
May 10, 2021 | 100.92 | 102.98 | 100.75 | 101.03 | 206,509 | +0.72(+0.72%) |
May 07, 2021 | 98.12 | 100.37 | 98.12 | 100.31 | 173,360 | +0.91(+0.92%) |
May 06, 2021 | 97.77 | 99.40 | 97.44 | 99.40 | 142,888 | +1.30(+1.32%) |
May 05, 2021 | 97.38 | 98.82 | 96.27 | 98.10 | 164,612 | +0.78(+0.80%) |
May 04, 2021 | 93.23 | 97.37 | 92.45 | 97.32 | 195,733 | +3.96(+4.24%) |