Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.57 | 99.22 | 98.39 | 98.94 | 288,812 | +0.37(+0.38%) |
Jul 29, 2021 | 97.60 | 98.86 | 97.60 | 98.57 | 359,907 | +1.18(+1.21%) |
Jul 28, 2021 | 97.31 | 97.87 | 97.09 | 97.39 | 424,213 | -0.12(-0.12%) |
Jul 27, 2021 | 97.09 | 97.86 | 96.54 | 97.51 | 226,587 | +0.47(+0.48%) |
Jul 26, 2021 | 97.25 | 97.25 | 96.33 | 97.05 | 205,886 | -0.54(-0.55%) |
Jul 23, 2021 | 97.21 | 97.73 | 96.83 | 97.59 | 159,087 | +0.81(+0.84%) |
Jul 22, 2021 | 96.86 | 97.18 | 96.58 | 96.77 | 199,839 | +0.02(+0.02%) |
Jul 21, 2021 | 95.77 | 96.92 | 95.76 | 96.76 | 295,687 | +0.96(+1.00%) |
Jul 20, 2021 | 93.96 | 96.11 | 93.96 | 95.79 | 367,808 | +1.83(+1.95%) |
Jul 19, 2021 | 94.87 | 95.05 | 92.89 | 93.96 | 341,342 | -1.61(-1.68%) |
Jul 16, 2021 | 94.50 | 95.96 | 94.22 | 95.57 | 344,768 | +1.28(+1.36%) |
Jul 15, 2021 | 94.59 | 95.08 | 94.14 | 94.29 | 369,404 | -0.27(-0.29%) |
Jul 14, 2021 | 94.67 | 94.67 | 94.23 | 94.56 | 163,617 | +0.18(+0.19%) |
Jul 13, 2021 | 94.73 | 94.73 | 94.02 | 94.39 | 164,385 | -0.18(-0.19%) |
Jul 12, 2021 | 95.31 | 95.31 | 94.17 | 94.56 | 359,082 | -0.15(-0.16%) |
Jul 09, 2021 | 93.33 | 94.82 | 93.33 | 94.71 | 234,262 | +1.25(+1.34%) |
Jul 08, 2021 | 93.50 | 93.63 | 92.61 | 93.46 | 234,774 | -0.80(-0.85%) |
Jul 07, 2021 | 93.30 | 94.37 | 93.15 | 94.26 | 258,805 | +1.31(+1.41%) |
Jul 06, 2021 | 93.19 | 93.19 | 91.81 | 92.96 | 239,724 | -0.41(-0.44%) |
Jul 02, 2021 | 93.16 | 93.41 | 92.90 | 93.37 | 207,347 | +0.69(+0.75%) |
Jul 01, 2021 | 92.88 | 93.22 | 92.42 | 92.68 | 225,274 | -0.04(-0.04%) |
Jun 30, 2021 | 92.23 | 92.74 | 92.19 | 92.71 | 297,877 | +0.46(+0.50%) |
Jun 29, 2021 | 91.45 | 92.42 | 91.26 | 92.26 | 361,423 | +0.63(+0.69%) |
Jun 28, 2021 | 91.83 | 91.86 | 91.06 | 91.62 | 376,437 | -0.11(-0.12%) |
Jun 25, 2021 | 91.20 | 91.86 | 91.20 | 91.73 | 148,417 | +0.49(+0.54%) |
Jun 24, 2021 | 91.71 | 91.92 | 91.05 | 91.24 | 201,071 | -0.03(-0.03%) |
Jun 23, 2021 | 92.08 | 92.08 | 91.12 | 91.27 | 285,717 | -0.65(-0.71%) |
Jun 22, 2021 | 92.10 | 92.30 | 91.55 | 91.92 | 241,026 | +0.00(+0.00%) |
Jun 21, 2021 | 91.18 | 92.33 | 90.76 | 91.92 | 234,717 | +1.25(+1.38%) |
Jun 18, 2021 | 90.68 | 91.15 | 90.31 | 90.67 | 382,899 | -0.92(-1.01%) |
Jun 17, 2021 | 91.27 | 91.92 | 91.05 | 91.59 | 267,485 | +0.21(+0.23%) |
Jun 16, 2021 | 92.34 | 92.80 | 91.32 | 91.38 | 237,340 | -0.97(-1.05%) |
Jun 15, 2021 | 91.94 | 92.81 | 91.92 | 92.35 | 311,075 | +0.50(+0.55%) |
Jun 14, 2021 | 91.27 | 91.86 | 91.11 | 91.85 | 286,482 | +0.52(+0.57%) |
Jun 11, 2021 | 91.47 | 91.61 | 90.87 | 91.32 | 424,266 | -0.05(-0.05%) |
Jun 10, 2021 | 90.52 | 91.61 | 90.52 | 91.37 | 307,527 | +0.51(+0.57%) |
Jun 09, 2021 | 91.96 | 91.96 | 90.52 | 90.86 | 624,383 | -0.74(-0.81%) |
Jun 08, 2021 | 90.98 | 91.79 | 90.81 | 91.59 | 422,069 | +0.89(+0.98%) |
Jun 07, 2021 | 91.83 | 91.83 | 90.36 | 90.71 | 544,108 | -1.25(-1.36%) |
Jun 04, 2021 | 92.00 | 92.15 | 91.72 | 91.96 | 295,296 | +0.45(+0.49%) |
Jun 03, 2021 | 91.94 | 92.22 | 91.51 | 91.51 | 382,395 | -0.77(-0.83%) |
Jun 02, 2021 | 91.54 | 92.45 | 91.33 | 92.28 | 566,247 | +0.75(+0.82%) |
Jun 01, 2021 | 91.80 | 92.18 | 91.39 | 91.53 | 274,574 | +0.07(+0.08%) |
May 28, 2021 | 91.32 | 92.35 | 91.12 | 91.45 | 762,682 | +0.57(+0.63%) |
May 27, 2021 | 90.36 | 91.48 | 90.36 | 90.88 | 904,878 | +0.41(+0.45%) |
May 26, 2021 | 90.34 | 90.77 | 89.90 | 90.47 | 725,713 | +0.21(+0.23%) |
May 25, 2021 | 89.20 | 90.55 | 89.01 | 90.27 | 741,361 | +1.15(+1.29%) |
May 24, 2021 | 88.72 | 89.38 | 88.72 | 89.12 | 196,943 | +0.50(+0.57%) |
May 21, 2021 | 88.98 | 89.03 | 88.47 | 88.62 | 348,305 | -0.07(-0.07%) |
May 20, 2021 | 87.78 | 89.00 | 87.68 | 88.68 | 239,185 | +1.37(+1.57%) |
May 19, 2021 | 86.90 | 87.35 | 86.09 | 87.31 | 451,319 | +0.00(+0.00%) |
May 18, 2021 | 88.28 | 88.28 | 86.98 | 87.31 | 427,240 | -0.43(-0.50%) |
May 17, 2021 | 87.54 | 87.84 | 87.11 | 87.74 | 374,383 | +0.11(+0.13%) |
May 14, 2021 | 87.68 | 88.04 | 87.25 | 87.63 | 1,917,317 | +0.55(+0.63%) |
May 13, 2021 | 86.96 | 87.27 | 86.66 | 87.08 | 633,559 | +0.40(+0.46%) |
May 12, 2021 | 88.49 | 88.77 | 86.65 | 86.69 | 657,209 | -2.21(-2.49%) |
May 11, 2021 | 88.31 | 89.16 | 87.53 | 88.90 | 528,365 | -0.12(-0.14%) |
May 10, 2021 | 90.18 | 90.31 | 89.02 | 89.02 | 552,608 | -0.86(-0.96%) |
May 07, 2021 | 88.77 | 90.02 | 88.76 | 89.88 | 447,034 | +1.32(+1.49%) |
May 06, 2021 | 88.85 | 89.19 | 88.26 | 88.55 | 500,360 | -0.06(-0.07%) |
May 05, 2021 | 88.93 | 89.34 | 87.51 | 88.62 | 1,185,879 | -0.81(-0.91%) |
May 04, 2021 | 87.37 | 91.67 | 87.37 | 89.43 | 1,785,645 | +2.98(+3.44%) |