Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.05 | 99.62 | 97.05 | 98.40 | 492,214 | +0.28(+0.29%) |
Jul 29, 2021 | 98.45 | 99.62 | 98.01 | 98.12 | 362,565 | -0.47(-0.48%) |
Jul 28, 2021 | 99.09 | 99.67 | 97.86 | 98.59 | 386,328 | +0.17(+0.17%) |
Jul 27, 2021 | 99.49 | 99.56 | 96.76 | 98.42 | 485,573 | -1.17(-1.17%) |
Jul 26, 2021 | 100.23 | 100.23 | 97.71 | 99.59 | 290,125 | -0.76(-0.76%) |
Jul 23, 2021 | 99.16 | 100.75 | 99.02 | 100.35 | 270,917 | +1.55(+1.57%) |
Jul 22, 2021 | 97.97 | 98.80 | 97.00 | 98.80 | 815,348 | +1.39(+1.43%) |
Jul 21, 2021 | 97.21 | 97.72 | 96.25 | 97.41 | 709,176 | -0.19(-0.19%) |
Jul 20, 2021 | 96.49 | 98.38 | 95.34 | 97.60 | 860,716 | +1.95(+2.04%) |
Jul 19, 2021 | 93.64 | 95.81 | 93.53 | 95.65 | 408,946 | +0.34(+0.36%) |
Jul 16, 2021 | 96.17 | 97.11 | 95.11 | 95.31 | 318,271 | -0.09(-0.09%) |
Jul 15, 2021 | 96.21 | 96.31 | 94.33 | 95.40 | 450,730 | -0.61(-0.64%) |
Jul 14, 2021 | 96.98 | 97.40 | 95.27 | 96.01 | 814,610 | +0.17(+0.18%) |
Jul 13, 2021 | 95.79 | 97.14 | 95.26 | 95.84 | 497,856 | -0.32(-0.33%) |
Jul 12, 2021 | 99.48 | 99.85 | 95.73 | 96.16 | 801,570 | -3.06(-3.08%) |
Jul 09, 2021 | 98.50 | 99.34 | 97.36 | 99.22 | 404,222 | +1.11(+1.13%) |
Jul 08, 2021 | 96.75 | 98.75 | 95.55 | 98.11 | 479,111 | -0.72(-0.73%) |
Jul 07, 2021 | 100.54 | 100.54 | 98.49 | 98.83 | 402,752 | -0.40(-0.40%) |
Jul 06, 2021 | 98.18 | 100.04 | 97.86 | 99.23 | 449,536 | +1.35(+1.38%) |
Jul 02, 2021 | 96.85 | 97.91 | 96.29 | 97.88 | 320,854 | +1.77(+1.84%) |
Jul 01, 2021 | 95.52 | 96.73 | 94.95 | 96.11 | 775,747 | +0.19(+0.20%) |
Jun 30, 2021 | 97.95 | 99.75 | 95.80 | 95.92 | 991,965 | -4.05(-4.05%) |
Jun 29, 2021 | 99.43 | 101.00 | 98.78 | 99.97 | 753,411 | +0.87(+0.88%) |
Jun 28, 2021 | 98.92 | 99.83 | 98.46 | 99.10 | 622,326 | +1.05(+1.07%) |
Jun 25, 2021 | 97.41 | 98.32 | 95.90 | 98.05 | 2,819,303 | +1.05(+1.08%) |
Jun 24, 2021 | 97.18 | 98.20 | 96.47 | 97.00 | 1,035,651 | +0.96(+1.00%) |
Jun 23, 2021 | 93.82 | 96.34 | 93.69 | 96.04 | 1,111,507 | +2.04(+2.17%) |
Jun 22, 2021 | 93.00 | 94.21 | 92.32 | 94.00 | 772,707 | +1.59(+1.72%) |
Jun 21, 2021 | 91.30 | 92.85 | 90.06 | 92.41 | 680,383 | +1.11(+1.22%) |
Jun 18, 2021 | 89.22 | 91.73 | 88.81 | 91.30 | 1,206,921 | +2.25(+2.53%) |
Jun 17, 2021 | 85.02 | 89.10 | 85.02 | 89.05 | 992,854 | +3.34(+3.90%) |
Jun 16, 2021 | 84.95 | 86.95 | 84.05 | 85.71 | 1,046,184 | +1.17(+1.38%) |
Jun 15, 2021 | 84.59 | 86.42 | 83.95 | 84.54 | 1,303,780 | -4.59(-5.15%) |
Jun 14, 2021 | 89.09 | 89.92 | 88.47 | 89.13 | 887,104 | +0.32(+0.36%) |
Jun 11, 2021 | 87.84 | 88.88 | 87.37 | 88.81 | 546,702 | +1.10(+1.25%) |
Jun 10, 2021 | 86.26 | 87.80 | 85.86 | 87.71 | 755,231 | +1.50(+1.74%) |
Jun 09, 2021 | 86.71 | 87.54 | 85.97 | 86.21 | 560,043 | +0.13(+0.15%) |
Jun 08, 2021 | 87.19 | 87.77 | 86.03 | 86.08 | 587,990 | -0.03(-0.03%) |
Jun 07, 2021 | 86.04 | 86.39 | 85.10 | 86.11 | 870,234 | -0.32(-0.37%) |
Jun 04, 2021 | 85.02 | 86.46 | 85.02 | 86.43 | 580,259 | +1.69(+1.99%) |
Jun 03, 2021 | 86.06 | 87.03 | 84.27 | 84.74 | 939,943 | -2.29(-2.63%) |
Jun 02, 2021 | 88.52 | 89.06 | 86.83 | 87.03 | 662,929 | -1.51(-1.71%) |
Jun 01, 2021 | 89.27 | 89.79 | 87.59 | 88.54 | 658,472 | -0.92(-1.03%) |
May 28, 2021 | 90.50 | 90.50 | 89.21 | 89.46 | 605,131 | -0.12(-0.13%) |
May 27, 2021 | 89.55 | 89.91 | 87.38 | 89.58 | 1,146,852 | -0.05(-0.06%) |
May 26, 2021 | 89.30 | 90.15 | 88.62 | 89.63 | 800,189 | +1.26(+1.43%) |
May 25, 2021 | 90.00 | 90.26 | 88.13 | 88.37 | 647,999 | -0.93(-1.04%) |
May 24, 2021 | 89.17 | 89.93 | 88.43 | 89.30 | 559,102 | +1.47(+1.67%) |
May 21, 2021 | 89.40 | 89.65 | 86.96 | 87.83 | 993,766 | -1.31(-1.47%) |
May 20, 2021 | 87.28 | 89.57 | 86.86 | 89.14 | 727,728 | +2.05(+2.35%) |
May 19, 2021 | 85.97 | 88.00 | 85.15 | 87.09 | 1,118,205 | -1.11(-1.26%) |
May 18, 2021 | 88.60 | 89.98 | 87.30 | 88.20 | 730,346 | +0.36(+0.41%) |
May 17, 2021 | 87.53 | 88.07 | 86.00 | 87.84 | 662,894 | -0.47(-0.53%) |
May 14, 2021 | 86.03 | 89.02 | 84.51 | 88.31 | 725,303 | +3.21(+3.77%) |
May 13, 2021 | 84.63 | 85.87 | 83.06 | 85.10 | 721,179 | +1.20(+1.43%) |
May 12, 2021 | 84.87 | 86.38 | 83.80 | 83.90 | 796,328 | -2.91(-3.35%) |
May 11, 2021 | 81.34 | 87.78 | 81.00 | 86.81 | 1,225,126 | +2.88(+3.43%) |
May 10, 2021 | 84.80 | 86.92 | 83.44 | 83.93 | 1,300,908 | -3.47(-3.97%) |
May 07, 2021 | 89.50 | 90.91 | 86.80 | 87.40 | 1,224,931 | -1.41(-1.59%) |
May 06, 2021 | 91.00 | 92.54 | 84.05 | 88.81 | 2,301,165 | -0.29(-0.33%) |
May 05, 2021 | 90.60 | 91.71 | 88.35 | 89.10 | 1,660,219 | -0.67(-0.75%) |
May 04, 2021 | 92.50 | 93.46 | 88.65 | 89.77 | 1,095,222 | -3.30(-3.55%) |