Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.30 | 99.95 | 99.12 | 99.67 | 286,694 | +0.38(+0.38%) |
Jul 29, 2021 | 98.32 | 99.59 | 98.32 | 99.30 | 357,268 | +1.18(+1.21%) |
Jul 28, 2021 | 98.03 | 98.59 | 97.81 | 98.11 | 421,102 | -0.12(-0.12%) |
Jul 27, 2021 | 97.81 | 98.58 | 97.25 | 98.23 | 224,926 | +0.47(+0.48%) |
Jul 26, 2021 | 97.97 | 97.97 | 97.04 | 97.76 | 204,377 | -0.55(-0.55%) |
Jul 23, 2021 | 97.93 | 98.45 | 97.55 | 98.31 | 157,920 | +0.82(+0.84%) |
Jul 22, 2021 | 97.57 | 97.89 | 97.29 | 97.49 | 198,374 | +0.02(+0.02%) |
Jul 21, 2021 | 96.47 | 97.64 | 96.46 | 97.47 | 293,519 | +0.97(+1.00%) |
Jul 20, 2021 | 94.66 | 96.82 | 94.66 | 96.50 | 365,111 | +1.84(+1.95%) |
Jul 19, 2021 | 95.57 | 95.75 | 93.58 | 94.66 | 338,839 | -1.62(-1.68%) |
Jul 16, 2021 | 95.19 | 96.67 | 94.91 | 96.28 | 342,240 | +1.29(+1.36%) |
Jul 15, 2021 | 95.29 | 95.78 | 94.84 | 94.99 | 366,696 | -0.27(-0.29%) |
Jul 14, 2021 | 95.37 | 95.37 | 94.92 | 95.26 | 162,417 | +0.18(+0.19%) |
Jul 13, 2021 | 95.43 | 95.43 | 94.72 | 95.08 | 163,180 | -0.18(-0.19%) |
Jul 12, 2021 | 96.01 | 96.01 | 94.87 | 95.26 | 356,449 | -0.15(-0.16%) |
Jul 09, 2021 | 94.02 | 95.52 | 94.02 | 95.41 | 232,544 | +1.26(+1.34%) |
Jul 08, 2021 | 94.19 | 94.32 | 93.30 | 94.15 | 233,052 | -0.81(-0.85%) |
Jul 07, 2021 | 93.99 | 95.06 | 93.84 | 94.96 | 256,907 | +1.32(+1.41%) |
Jul 06, 2021 | 93.88 | 93.88 | 92.49 | 93.64 | 237,966 | -0.41(-0.44%) |
Jul 02, 2021 | 93.85 | 94.10 | 93.59 | 94.06 | 205,826 | +0.70(+0.75%) |
Jul 01, 2021 | 93.57 | 93.91 | 93.10 | 93.36 | 223,622 | -0.04(-0.04%) |
Jun 30, 2021 | 92.91 | 93.43 | 92.87 | 93.40 | 295,693 | +0.46(+0.50%) |
Jun 29, 2021 | 92.13 | 93.11 | 91.94 | 92.94 | 358,773 | +0.64(+0.69%) |
Jun 28, 2021 | 92.51 | 92.53 | 91.73 | 92.30 | 373,677 | -0.11(-0.12%) |
Jun 25, 2021 | 91.88 | 92.53 | 91.88 | 92.41 | 147,329 | +0.50(+0.54%) |
Jun 24, 2021 | 92.38 | 92.60 | 91.72 | 91.91 | 199,597 | -0.03(-0.03%) |
Jun 23, 2021 | 92.76 | 92.76 | 91.79 | 91.94 | 283,622 | -0.66(-0.71%) |
Jun 22, 2021 | 92.78 | 92.99 | 92.22 | 92.60 | 239,258 | +0.00(+0.00%) |
Jun 21, 2021 | 91.86 | 93.01 | 91.43 | 92.60 | 232,996 | +1.26(+1.38%) |
Jun 18, 2021 | 91.35 | 91.82 | 90.97 | 91.34 | 380,091 | -0.93(-1.01%) |
Jun 17, 2021 | 91.94 | 92.60 | 91.72 | 92.27 | 265,524 | +0.22(+0.23%) |
Jun 16, 2021 | 93.02 | 93.48 | 92.00 | 92.05 | 235,600 | -0.98(-1.05%) |
Jun 15, 2021 | 92.62 | 93.49 | 92.60 | 93.03 | 308,794 | +0.51(+0.55%) |
Jun 14, 2021 | 91.94 | 92.54 | 91.78 | 92.52 | 284,381 | +0.53(+0.57%) |
Jun 11, 2021 | 92.15 | 92.29 | 91.54 | 92.00 | 421,155 | -0.05(-0.05%) |
Jun 10, 2021 | 91.19 | 92.29 | 91.19 | 92.04 | 305,272 | +0.52(+0.57%) |
Jun 09, 2021 | 92.64 | 92.64 | 91.19 | 91.53 | 619,805 | -0.74(-0.81%) |
Jun 08, 2021 | 91.65 | 92.47 | 91.49 | 92.27 | 418,974 | +0.89(+0.98%) |
Jun 07, 2021 | 92.51 | 92.51 | 91.03 | 91.38 | 540,119 | -1.26(-1.36%) |
Jun 04, 2021 | 92.68 | 92.83 | 92.39 | 92.64 | 293,131 | +0.45(+0.49%) |
Jun 03, 2021 | 92.62 | 92.90 | 92.19 | 92.19 | 379,591 | -0.77(-0.83%) |
Jun 02, 2021 | 92.21 | 93.14 | 92.01 | 92.96 | 562,095 | +0.75(+0.82%) |
Jun 01, 2021 | 92.48 | 92.86 | 92.06 | 92.20 | 272,561 | +0.08(+0.08%) |
May 28, 2021 | 92.00 | 93.03 | 91.79 | 92.13 | 757,090 | +0.57(+0.63%) |
May 27, 2021 | 91.03 | 92.16 | 91.03 | 91.56 | 898,243 | +0.41(+0.45%) |
May 26, 2021 | 91.01 | 91.44 | 90.56 | 91.14 | 720,392 | +0.21(+0.23%) |
May 25, 2021 | 89.86 | 91.22 | 89.67 | 90.94 | 735,925 | +1.16(+1.29%) |
May 24, 2021 | 89.37 | 90.04 | 89.37 | 89.78 | 195,498 | +0.51(+0.57%) |
May 21, 2021 | 89.64 | 89.68 | 89.12 | 89.27 | 345,751 | -0.07(-0.07%) |
May 20, 2021 | 88.42 | 89.66 | 88.33 | 89.34 | 237,431 | +1.38(+1.57%) |
May 19, 2021 | 87.54 | 87.99 | 86.72 | 87.95 | 448,009 | +0.00(+0.00%) |
May 18, 2021 | 88.93 | 88.93 | 87.62 | 87.95 | 424,107 | -0.44(-0.50%) |
May 17, 2021 | 88.18 | 88.49 | 87.76 | 88.39 | 371,638 | +0.11(+0.13%) |
May 14, 2021 | 88.32 | 88.69 | 87.89 | 88.28 | 1,903,258 | +0.55(+0.63%) |
May 13, 2021 | 87.61 | 87.91 | 87.30 | 87.73 | 628,914 | +0.40(+0.46%) |
May 12, 2021 | 89.14 | 89.42 | 87.29 | 87.33 | 652,390 | -2.23(-2.49%) |
May 11, 2021 | 88.97 | 89.82 | 88.17 | 89.55 | 524,491 | -0.12(-0.14%) |
May 10, 2021 | 90.85 | 90.98 | 89.67 | 89.67 | 548,556 | -0.87(-0.96%) |
May 07, 2021 | 89.42 | 90.69 | 89.41 | 90.54 | 443,757 | +1.33(+1.49%) |
May 06, 2021 | 89.51 | 89.85 | 88.91 | 89.21 | 496,691 | -0.07(-0.07%) |
May 05, 2021 | 89.59 | 90.00 | 88.16 | 89.27 | 1,177,183 | -0.82(-0.91%) |
May 04, 2021 | 88.02 | 92.35 | 88.02 | 90.09 | 1,772,552 | +3.00(+3.44%) |