Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.51 | 88.25 | 83.85 | 84.84 | 8,282,038 | -1.71(-1.97%) |
Jul 29, 2021 | 86.70 | 88.66 | 86.03 | 86.55 | 13,184,865 | +1.91(+2.26%) |
Jul 28, 2021 | 82.40 | 86.49 | 80.73 | 84.64 | 11,259,613 | +3.61(+4.46%) |
Jul 27, 2021 | 82.56 | 82.65 | 78.44 | 81.02 | 14,027,225 | -2.94(-3.51%) |
Jul 26, 2021 | 84.05 | 86.03 | 82.74 | 83.97 | 11,474,319 | +0.84(+1.02%) |
Jul 23, 2021 | 83.53 | 83.62 | 80.23 | 83.12 | 7,988,074 | +1.10(+1.34%) |
Jul 22, 2021 | 85.44 | 85.54 | 80.98 | 82.03 | 10,326,165 | -4.19(-4.86%) |
Jul 21, 2021 | 83.27 | 86.32 | 83.10 | 86.22 | 9,420,398 | +4.40(+5.37%) |
Jul 20, 2021 | 75.50 | 82.87 | 74.49 | 81.82 | 14,162,991 | +6.75(+8.99%) |
Jul 19, 2021 | 73.77 | 77.92 | 72.04 | 75.07 | 18,945,234 | -3.43(-4.38%) |
Jul 16, 2021 | 83.98 | 84.00 | 77.96 | 78.50 | 10,605,641 | -3.11(-3.81%) |
Jul 15, 2021 | 81.83 | 83.14 | 78.50 | 81.61 | 10,253,960 | -1.35(-1.63%) |
Jul 14, 2021 | 88.65 | 89.38 | 82.58 | 82.97 | 9,585,755 | -4.11(-4.72%) |
Jul 13, 2021 | 90.59 | 91.16 | 86.89 | 87.08 | 6,912,036 | -5.22(-5.66%) |
Jul 12, 2021 | 90.96 | 92.54 | 89.75 | 92.30 | 4,748,443 | +0.33(+0.36%) |
Jul 09, 2021 | 89.31 | 92.04 | 88.45 | 91.97 | 6,676,209 | +5.34(+6.16%) |
Jul 08, 2021 | 83.71 | 89.32 | 81.94 | 86.63 | 9,815,261 | -2.37(-2.67%) |
Jul 07, 2021 | 91.18 | 92.52 | 86.62 | 89.00 | 8,503,123 | -2.60(-2.84%) |
Jul 06, 2021 | 95.77 | 95.96 | 89.07 | 91.60 | 7,226,014 | -3.98(-4.17%) |
Jul 02, 2021 | 99.18 | 99.26 | 94.90 | 95.59 | 7,577,673 | -2.96(-3.01%) |
Jul 01, 2021 | 97.76 | 99.08 | 96.43 | 98.55 | 5,833,538 | +2.49(+2.59%) |
Jun 30, 2021 | 95.07 | 97.17 | 93.99 | 96.06 | 5,605,738 | +0.04(+0.04%) |
Jun 29, 2021 | 98.26 | 98.96 | 95.25 | 96.02 | 4,731,159 | -1.34(-1.38%) |
Jun 28, 2021 | 99.59 | 100.04 | 95.20 | 97.36 | 5,953,053 | -1.68(-1.69%) |
Jun 25, 2021 | 99.59 | 101.10 | 98.99 | 99.04 | 7,206,562 | -0.11(-0.11%) |
Jun 24, 2021 | 96.91 | 99.15 | 96.19 | 99.15 | 4,146,764 | +3.84(+4.03%) |
Jun 23, 2021 | 94.29 | 96.73 | 94.29 | 95.31 | 3,717,710 | +0.92(+0.98%) |
Jun 22, 2021 | 92.30 | 94.80 | 90.32 | 94.39 | 5,892,335 | +1.40(+1.51%) |
Jun 21, 2021 | 89.48 | 93.66 | 88.69 | 92.99 | 6,267,923 | +5.72(+6.56%) |
Jun 18, 2021 | 89.43 | 91.85 | 86.17 | 87.27 | 8,849,628 | -6.47(-6.90%) |
Jun 17, 2021 | 96.24 | 97.47 | 90.28 | 93.73 | 9,409,896 | -3.29(-3.39%) |
Jun 16, 2021 | 96.72 | 98.08 | 94.22 | 97.02 | 9,171,545 | -0.73(-0.74%) |
Jun 15, 2021 | 98.57 | 99.07 | 95.28 | 97.75 | 4,123,072 | -0.85(-0.87%) |
Jun 14, 2021 | 100.08 | 101.47 | 97.39 | 98.60 | 4,552,929 | -0.88(-0.89%) |
Jun 11, 2021 | 97.55 | 99.49 | 97.31 | 99.48 | 4,329,718 | +3.00(+3.11%) |
Jun 10, 2021 | 99.33 | 100.05 | 95.64 | 96.48 | 7,718,438 | -2.12(-2.15%) |
Jun 09, 2021 | 101.36 | 101.50 | 98.08 | 98.60 | 6,182,262 | -1.99(-1.98%) |
Jun 08, 2021 | 98.32 | 101.28 | 96.86 | 100.59 | 6,983,625 | +3.08(+3.16%) |
Jun 07, 2021 | 94.26 | 97.83 | 94.26 | 97.51 | 6,193,183 | +3.80(+4.05%) |
Jun 04, 2021 | 93.80 | 94.51 | 92.28 | 93.71 | 5,513,295 | +1.20(+1.29%) |
Jun 03, 2021 | 93.03 | 93.98 | 89.54 | 92.52 | 9,383,063 | -2.47(-2.60%) |
Jun 02, 2021 | 95.55 | 95.58 | 93.04 | 94.99 | 6,864,701 | +0.27(+0.28%) |
Jun 01, 2021 | 93.68 | 95.16 | 92.03 | 94.72 | 5,385,843 | +3.08(+3.36%) |
May 28, 2021 | 93.42 | 93.48 | 90.92 | 91.64 | 5,395,208 | -0.10(-0.11%) |
May 27, 2021 | 90.90 | 92.50 | 89.90 | 91.74 | 5,507,263 | +2.68(+3.01%) |
May 26, 2021 | 85.20 | 89.30 | 85.20 | 89.06 | 5,551,550 | +4.79(+5.68%) |
May 25, 2021 | 87.74 | 89.45 | 84.15 | 84.27 | 6,997,636 | -2.50(-2.88%) |
May 24, 2021 | 86.48 | 88.00 | 85.12 | 86.77 | 5,144,018 | +1.64(+1.92%) |
May 21, 2021 | 86.61 | 87.82 | 84.58 | 85.14 | 6,082,253 | +0.70(+0.83%) |
May 20, 2021 | 83.15 | 84.98 | 80.98 | 84.44 | 6,863,038 | +1.62(+1.95%) |
May 19, 2021 | 80.70 | 83.02 | 78.35 | 82.82 | 8,197,175 | -1.99(-2.35%) |
May 18, 2021 | 86.86 | 88.96 | 84.59 | 84.81 | 4,900,988 | -1.97(-2.27%) |
May 17, 2021 | 84.89 | 86.82 | 82.73 | 86.78 | 5,434,598 | +0.41(+0.48%) |
May 14, 2021 | 82.99 | 86.77 | 81.81 | 86.37 | 7,165,348 | +5.83(+7.24%) |
May 13, 2021 | 77.89 | 82.36 | 76.26 | 80.54 | 11,151,720 | +4.13(+5.41%) |
May 12, 2021 | 82.40 | 84.29 | 75.99 | 76.41 | 13,773,798 | -8.22(-9.72%) |
May 11, 2021 | 79.89 | 86.17 | 79.28 | 84.64 | 11,820,037 | -0.77(-0.90%) |
May 10, 2021 | 92.21 | 92.75 | 85.31 | 85.40 | 9,689,016 | -7.05(-7.62%) |
May 07, 2021 | 89.10 | 93.01 | 88.54 | 92.45 | 5,629,863 | +3.17(+3.55%) |
May 06, 2021 | 89.15 | 89.31 | 84.36 | 89.28 | 6,301,624 | +0.41(+0.46%) |
May 05, 2021 | 90.96 | 91.41 | 87.60 | 88.86 | 5,824,017 | -1.08(-1.20%) |
May 04, 2021 | 91.52 | 91.90 | 87.08 | 89.94 | 8,466,554 | -3.40(-3.64%) |