Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.39 | 93.89 | 91.45 | 91.79 | 1,298,056 | -1.49(-1.60%) |
Jul 29, 2021 | 93.59 | 93.71 | 92.28 | 93.28 | 421,980 | -0.15(-0.16%) |
Jul 28, 2021 | 94.26 | 94.28 | 92.59 | 93.43 | 531,273 | -0.70(-0.74%) |
Jul 27, 2021 | 92.58 | 94.41 | 92.26 | 94.13 | 429,900 | +1.47(+1.59%) |
Jul 26, 2021 | 92.41 | 92.85 | 92.24 | 92.66 | 526,870 | +0.07(+0.07%) |
Jul 23, 2021 | 91.24 | 92.68 | 91.00 | 92.59 | 481,079 | +1.67(+1.83%) |
Jul 22, 2021 | 91.12 | 91.85 | 90.77 | 90.92 | 510,328 | -0.55(-0.60%) |
Jul 21, 2021 | 92.77 | 93.26 | 91.40 | 91.47 | 783,441 | -1.15(-1.25%) |
Jul 20, 2021 | 92.47 | 93.35 | 91.87 | 92.63 | 997,664 | +0.50(+0.55%) |
Jul 19, 2021 | 94.10 | 94.34 | 90.78 | 92.13 | 1,130,984 | -2.13(-2.26%) |
Jul 16, 2021 | 94.18 | 94.74 | 93.74 | 94.26 | 674,436 | +0.39(+0.42%) |
Jul 15, 2021 | 92.37 | 94.01 | 92.30 | 93.87 | 615,636 | +1.28(+1.38%) |
Jul 14, 2021 | 91.87 | 92.83 | 91.50 | 92.59 | 437,555 | +0.61(+0.66%) |
Jul 13, 2021 | 92.51 | 92.95 | 91.85 | 91.99 | 627,216 | -0.60(-0.64%) |
Jul 12, 2021 | 91.41 | 92.66 | 91.14 | 92.58 | 635,497 | +0.85(+0.92%) |
Jul 09, 2021 | 91.45 | 91.83 | 90.45 | 91.73 | 821,379 | +0.81(+0.89%) |
Jul 08, 2021 | 90.78 | 91.59 | 90.47 | 90.92 | 458,777 | -0.27(-0.30%) |
Jul 07, 2021 | 90.12 | 91.25 | 89.85 | 91.19 | 635,678 | +0.81(+0.90%) |
Jul 06, 2021 | 90.31 | 90.54 | 88.64 | 90.39 | 701,531 | -0.03(-0.03%) |
Jul 02, 2021 | 90.29 | 90.57 | 89.74 | 90.41 | 523,085 | +0.12(+0.13%) |
Jul 01, 2021 | 89.71 | 90.75 | 89.01 | 90.29 | 662,621 | +0.81(+0.91%) |
Jun 30, 2021 | 89.56 | 90.11 | 89.07 | 89.48 | 663,348 | -0.28(-0.31%) |
Jun 29, 2021 | 91.64 | 91.85 | 89.54 | 89.76 | 594,247 | -2.18(-2.37%) |
Jun 28, 2021 | 92.20 | 92.23 | 91.52 | 91.94 | 453,614 | -0.17(-0.18%) |
Jun 25, 2021 | 90.53 | 92.11 | 90.42 | 92.11 | 618,085 | +1.37(+1.51%) |
Jun 24, 2021 | 90.38 | 90.86 | 90.07 | 90.74 | 669,630 | +0.10(+0.11%) |
Jun 23, 2021 | 91.62 | 91.62 | 90.53 | 90.64 | 902,079 | -0.99(-1.08%) |
Jun 22, 2021 | 91.86 | 92.42 | 91.37 | 91.62 | 938,035 | -0.59(-0.64%) |
Jun 21, 2021 | 91.60 | 92.65 | 91.36 | 92.21 | 961,386 | +1.08(+1.19%) |
Jun 18, 2021 | 92.74 | 92.80 | 90.93 | 91.13 | 2,235,127 | -2.25(-2.41%) |
Jun 17, 2021 | 93.71 | 94.36 | 93.11 | 93.38 | 739,518 | -0.25(-0.27%) |
Jun 16, 2021 | 94.21 | 94.51 | 93.20 | 93.63 | 953,076 | -0.36(-0.39%) |
Jun 15, 2021 | 93.97 | 94.56 | 93.73 | 94.00 | 748,156 | -0.13(-0.14%) |
Jun 14, 2021 | 94.74 | 94.82 | 93.76 | 94.13 | 811,419 | -0.64(-0.68%) |
Jun 11, 2021 | 94.36 | 94.77 | 93.78 | 94.77 | 617,783 | +0.53(+0.56%) |
Jun 10, 2021 | 94.29 | 94.69 | 94.01 | 94.24 | 562,407 | +0.07(+0.07%) |
Jun 09, 2021 | 93.54 | 94.24 | 92.92 | 94.17 | 692,097 | +0.80(+0.86%) |
Jun 08, 2021 | 94.17 | 94.24 | 93.02 | 93.37 | 657,309 | -0.63(-0.67%) |
Jun 07, 2021 | 93.96 | 94.15 | 93.49 | 94.01 | 665,202 | +0.24(+0.26%) |
Jun 04, 2021 | 94.51 | 94.66 | 93.61 | 93.76 | 607,008 | -0.45(-0.47%) |
Jun 03, 2021 | 93.34 | 94.53 | 93.28 | 94.21 | 656,267 | +0.67(+0.72%) |
Jun 02, 2021 | 92.87 | 94.39 | 92.61 | 93.54 | 851,457 | +0.96(+1.04%) |
Jun 01, 2021 | 92.56 | 92.63 | 91.98 | 92.58 | 671,379 | +0.25(+0.27%) |
May 28, 2021 | 92.58 | 92.89 | 92.07 | 92.33 | 683,112 | +0.01(+0.01%) |
May 27, 2021 | 91.96 | 92.85 | 91.86 | 92.32 | 3,476,509 | +0.50(+0.55%) |
May 26, 2021 | 91.54 | 92.19 | 91.04 | 91.82 | 792,542 | +0.31(+0.34%) |
May 25, 2021 | 91.54 | 91.54 | 90.47 | 91.51 | 588,174 | -0.13(-0.14%) |
May 24, 2021 | 91.59 | 92.19 | 91.50 | 91.64 | 679,363 | +0.23(+0.25%) |
May 21, 2021 | 91.33 | 91.92 | 90.16 | 91.41 | 1,969,972 | +0.45(+0.50%) |
May 20, 2021 | 90.55 | 91.59 | 90.50 | 90.96 | 573,264 | +0.19(+0.21%) |
May 19, 2021 | 91.76 | 91.86 | 90.29 | 90.76 | 709,028 | -0.95(-1.04%) |
May 18, 2021 | 90.60 | 92.11 | 90.12 | 91.72 | 1,014,216 | +0.58(+0.64%) |
May 17, 2021 | 92.81 | 93.03 | 91.11 | 91.13 | 918,145 | -1.80(-1.94%) |
May 14, 2021 | 93.30 | 94.02 | 92.67 | 92.94 | 722,790 | -0.14(-0.15%) |
May 13, 2021 | 91.35 | 93.60 | 90.96 | 93.08 | 594,087 | +1.26(+1.37%) |
May 12, 2021 | 94.09 | 94.11 | 91.73 | 91.82 | 902,820 | -1.91(-2.03%) |
May 11, 2021 | 96.18 | 96.38 | 93.14 | 93.72 | 776,904 | -2.04(-2.13%) |
May 10, 2021 | 95.81 | 96.92 | 95.31 | 95.76 | 1,106,111 | +0.47(+0.50%) |
May 07, 2021 | 95.29 | 95.98 | 95.04 | 95.29 | 753,111 | -0.32(-0.34%) |
May 06, 2021 | 94.99 | 96.42 | 94.70 | 95.61 | 805,749 | +0.76(+0.80%) |
May 05, 2021 | 94.97 | 95.25 | 93.51 | 94.85 | 645,306 | -0.94(-0.99%) |
May 04, 2021 | 96.18 | 96.45 | 95.02 | 95.80 | 703,404 | -0.22(-0.23%) |