Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.63 | 89.43 | 86.55 | 87.18 | 2,644,632 | -6.11(-6.55%) |
Jul 29, 2021 | 93.89 | 95.40 | 93.26 | 93.29 | 1,141,199 | -0.17(-0.18%) |
Jul 28, 2021 | 96.21 | 96.57 | 92.65 | 93.46 | 810,538 | -3.10(-3.21%) |
Jul 27, 2021 | 96.28 | 96.64 | 94.00 | 96.56 | 912,188 | +0.32(+0.33%) |
Jul 26, 2021 | 93.26 | 96.67 | 92.80 | 96.24 | 1,147,802 | +3.45(+3.72%) |
Jul 23, 2021 | 92.04 | 93.18 | 91.01 | 92.79 | 958,773 | +1.58(+1.73%) |
Jul 22, 2021 | 90.73 | 91.68 | 89.93 | 91.21 | 976,385 | +0.26(+0.29%) |
Jul 21, 2021 | 90.03 | 92.95 | 89.33 | 90.94 | 920,126 | +1.48(+1.65%) |
Jul 20, 2021 | 84.88 | 89.75 | 84.27 | 89.47 | 877,460 | +4.82(+5.70%) |
Jul 19, 2021 | 87.45 | 87.61 | 83.95 | 84.64 | 1,150,812 | -4.62(-5.17%) |
Jul 16, 2021 | 90.38 | 91.28 | 89.14 | 89.26 | 733,290 | -0.18(-0.20%) |
Jul 15, 2021 | 90.95 | 91.25 | 88.27 | 89.44 | 634,638 | -1.73(-1.90%) |
Jul 14, 2021 | 92.44 | 93.60 | 91.02 | 91.17 | 380,532 | -0.79(-0.86%) |
Jul 13, 2021 | 92.54 | 92.83 | 91.58 | 91.96 | 383,885 | -0.90(-0.97%) |
Jul 12, 2021 | 91.33 | 93.04 | 91.01 | 92.86 | 468,896 | +1.53(+1.68%) |
Jul 09, 2021 | 89.11 | 91.41 | 88.98 | 91.33 | 651,369 | +3.06(+3.47%) |
Jul 08, 2021 | 89.21 | 89.79 | 87.95 | 88.27 | 546,432 | -1.81(-2.01%) |
Jul 07, 2021 | 90.00 | 91.10 | 88.97 | 90.07 | 726,459 | -0.34(-0.38%) |
Jul 06, 2021 | 90.73 | 90.92 | 88.99 | 90.41 | 818,356 | -0.25(-0.27%) |
Jul 02, 2021 | 92.35 | 92.35 | 90.61 | 90.66 | 527,576 | -1.29(-1.40%) |
Jul 01, 2021 | 91.54 | 92.36 | 91.07 | 91.95 | 552,157 | +0.96(+1.05%) |
Jun 30, 2021 | 89.46 | 91.27 | 89.45 | 90.99 | 689,928 | +1.48(+1.65%) |
Jun 29, 2021 | 89.64 | 89.79 | 88.55 | 89.51 | 689,285 | -0.26(-0.30%) |
Jun 28, 2021 | 92.38 | 92.70 | 89.05 | 89.78 | 707,251 | -2.59(-2.81%) |
Jun 25, 2021 | 90.04 | 93.08 | 89.63 | 92.37 | 1,556,707 | +2.52(+2.80%) |
Jun 24, 2021 | 88.98 | 90.02 | 87.82 | 89.86 | 1,163,926 | +1.47(+1.66%) |
Jun 23, 2021 | 87.78 | 88.99 | 87.55 | 88.39 | 828,151 | +0.57(+0.65%) |
Jun 22, 2021 | 87.29 | 88.28 | 85.51 | 87.82 | 865,257 | +1.08(+1.24%) |
Jun 21, 2021 | 86.14 | 87.34 | 85.67 | 86.74 | 1,033,679 | +1.14(+1.34%) |
Jun 18, 2021 | 85.54 | 86.49 | 84.85 | 85.60 | 1,492,680 | -1.01(-1.17%) |
Jun 17, 2021 | 89.55 | 89.95 | 85.21 | 86.61 | 1,688,717 | -2.86(-3.19%) |
Jun 16, 2021 | 90.91 | 90.92 | 89.01 | 89.47 | 871,363 | -1.00(-1.11%) |
Jun 15, 2021 | 92.36 | 92.48 | 90.29 | 90.47 | 735,428 | -1.69(-1.84%) |
Jun 14, 2021 | 93.23 | 93.69 | 91.30 | 92.16 | 482,972 | -1.12(-1.20%) |
Jun 11, 2021 | 93.85 | 94.53 | 92.88 | 93.28 | 526,102 | +0.07(+0.07%) |
Jun 10, 2021 | 94.56 | 94.66 | 91.60 | 93.21 | 693,302 | -1.37(-1.45%) |
Jun 09, 2021 | 96.22 | 96.58 | 94.38 | 94.58 | 685,271 | -1.71(-1.78%) |
Jun 08, 2021 | 94.00 | 97.23 | 93.64 | 96.30 | 1,005,655 | +2.95(+3.16%) |
Jun 07, 2021 | 92.40 | 94.30 | 92.36 | 93.35 | 972,692 | +0.92(+0.99%) |
Jun 04, 2021 | 91.44 | 92.55 | 90.47 | 92.43 | 815,169 | +1.45(+1.59%) |
Jun 03, 2021 | 90.33 | 91.61 | 88.05 | 90.98 | 1,517,724 | -0.04(-0.04%) |
Jun 02, 2021 | 92.65 | 92.66 | 90.59 | 91.02 | 1,346,551 | -1.68(-1.82%) |
Jun 01, 2021 | 95.52 | 95.77 | 92.00 | 92.70 | 1,058,364 | -2.55(-2.68%) |
May 28, 2021 | 94.27 | 95.80 | 92.71 | 95.26 | 1,380,865 | +1.56(+1.67%) |
May 27, 2021 | 95.13 | 95.13 | 93.21 | 93.70 | 1,215,905 | -0.76(-0.80%) |
May 26, 2021 | 92.50 | 94.71 | 92.17 | 94.45 | 554,496 | +2.48(+2.69%) |
May 25, 2021 | 93.83 | 94.56 | 91.78 | 91.97 | 531,576 | -1.72(-1.84%) |
May 24, 2021 | 92.58 | 94.21 | 91.71 | 93.70 | 917,887 | +2.36(+2.58%) |
May 21, 2021 | 92.19 | 93.65 | 91.04 | 91.34 | 941,340 | -0.46(-0.50%) |
May 20, 2021 | 92.66 | 93.61 | 91.51 | 91.80 | 1,391,684 | -1.27(-1.36%) |
May 19, 2021 | 91.45 | 93.10 | 90.09 | 93.07 | 652,428 | +0.29(+0.32%) |
May 18, 2021 | 94.40 | 94.40 | 92.29 | 92.78 | 950,823 | -1.12(-1.19%) |
May 17, 2021 | 95.38 | 95.78 | 91.89 | 93.89 | 865,862 | +1.06(+1.14%) |
May 14, 2021 | 91.44 | 93.36 | 91.38 | 92.84 | 915,763 | +1.65(+1.81%) |
May 13, 2021 | 90.04 | 91.90 | 89.40 | 91.19 | 710,704 | +1.42(+1.58%) |
May 12, 2021 | 93.71 | 94.20 | 89.52 | 89.77 | 783,613 | -4.47(-4.75%) |
May 11, 2021 | 93.84 | 95.08 | 92.04 | 94.24 | 1,059,550 | -1.38(-1.44%) |
May 10, 2021 | 97.98 | 98.47 | 95.58 | 95.62 | 852,077 | -2.95(-2.99%) |
May 07, 2021 | 97.43 | 99.32 | 96.62 | 98.57 | 571,593 | +1.23(+1.27%) |
May 06, 2021 | 98.88 | 99.70 | 95.20 | 97.33 | 1,304,593 | -1.36(-1.38%) |
May 05, 2021 | 100.98 | 100.98 | 97.54 | 98.69 | 784,610 | -2.07(-2.05%) |
May 04, 2021 | 101.00 | 102.68 | 99.47 | 100.76 | 1,011,478 | -0.42(-0.42%) |