Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.88 | 93.75 | 91.88 | 92.66 | 3,490,678 | -0.08(-0.08%) |
Jul 29, 2021 | 89.45 | 93.15 | 89.41 | 92.74 | 2,712,071 | +4.10(+4.62%) |
Jul 28, 2021 | 90.04 | 90.58 | 88.21 | 88.64 | 2,560,014 | -1.80(-1.99%) |
Jul 27, 2021 | 89.57 | 90.75 | 88.23 | 90.44 | 1,881,252 | +0.60(+0.67%) |
Jul 26, 2021 | 91.76 | 92.17 | 89.09 | 89.84 | 3,179,612 | -1.00(-1.10%) |
Jul 23, 2021 | 89.12 | 91.29 | 88.31 | 90.84 | 5,034,342 | +3.80(+4.36%) |
Jul 22, 2021 | 84.72 | 87.33 | 83.99 | 87.04 | 5,746,824 | -1.78(-2.00%) |
Jul 21, 2021 | 86.59 | 89.06 | 86.33 | 88.82 | 3,420,896 | +2.34(+2.71%) |
Jul 20, 2021 | 84.66 | 86.89 | 84.11 | 86.48 | 3,335,431 | +2.20(+2.62%) |
Jul 19, 2021 | 82.73 | 84.95 | 82.33 | 84.27 | 4,253,256 | +0.48(+0.57%) |
Jul 16, 2021 | 84.56 | 85.59 | 83.61 | 83.80 | 2,265,537 | -0.72(-0.85%) |
Jul 15, 2021 | 83.72 | 84.70 | 83.13 | 84.52 | 2,063,274 | +0.26(+0.31%) |
Jul 14, 2021 | 84.82 | 85.28 | 83.73 | 84.25 | 2,300,406 | +0.25(+0.30%) |
Jul 13, 2021 | 85.87 | 86.09 | 83.69 | 84.00 | 3,167,800 | -2.45(-2.83%) |
Jul 12, 2021 | 86.13 | 86.71 | 85.22 | 86.45 | 2,796,908 | -0.52(-0.60%) |
Jul 09, 2021 | 87.26 | 87.90 | 86.52 | 86.97 | 2,359,142 | +0.47(+0.54%) |
Jul 08, 2021 | 86.71 | 88.30 | 85.93 | 86.51 | 4,235,067 | -3.79(-4.19%) |
Jul 07, 2021 | 88.46 | 90.99 | 88.25 | 90.29 | 2,555,497 | +2.03(+2.30%) |
Jul 06, 2021 | 89.68 | 90.00 | 87.21 | 88.26 | 3,632,530 | -1.42(-1.58%) |
Jul 02, 2021 | 90.68 | 90.89 | 89.27 | 89.68 | 1,544,450 | -0.44(-0.48%) |
Jul 01, 2021 | 87.89 | 90.42 | 87.57 | 90.12 | 3,362,533 | +2.37(+2.70%) |
Jun 30, 2021 | 87.37 | 88.14 | 86.92 | 87.75 | 4,078,905 | -0.14(-0.15%) |
Jun 29, 2021 | 86.68 | 89.02 | 86.68 | 87.88 | 2,718,325 | +0.90(+1.04%) |
Jun 28, 2021 | 86.86 | 87.24 | 85.98 | 86.98 | 2,838,660 | +0.71(+0.82%) |
Jun 25, 2021 | 86.62 | 87.35 | 85.87 | 86.27 | 5,893,109 | -0.46(-0.53%) |
Jun 24, 2021 | 87.42 | 87.43 | 85.93 | 86.73 | 3,574,442 | -0.33(-0.38%) |
Jun 23, 2021 | 88.53 | 88.53 | 85.82 | 87.06 | 2,499,911 | -1.28(-1.45%) |
Jun 22, 2021 | 88.49 | 88.81 | 87.45 | 88.34 | 2,417,983 | +0.42(+0.47%) |
Jun 21, 2021 | 87.68 | 88.66 | 87.15 | 87.92 | 3,328,666 | +0.59(+0.68%) |
Jun 18, 2021 | 85.07 | 88.62 | 84.83 | 87.33 | 5,558,295 | +1.04(+1.20%) |
Jun 17, 2021 | 84.30 | 87.42 | 84.22 | 86.29 | 4,369,527 | +1.50(+1.76%) |
Jun 16, 2021 | 86.33 | 86.57 | 84.24 | 84.80 | 5,489,136 | -1.29(-1.50%) |
Jun 15, 2021 | 85.97 | 86.66 | 85.06 | 86.09 | 2,564,530 | +0.66(+0.77%) |
Jun 14, 2021 | 86.59 | 86.69 | 85.07 | 85.43 | 3,977,750 | -0.73(-0.85%) |
Jun 11, 2021 | 85.88 | 86.60 | 84.93 | 86.16 | 3,358,394 | +0.86(+1.01%) |
Jun 10, 2021 | 87.30 | 87.39 | 84.41 | 85.29 | 7,019,051 | -2.76(-3.13%) |
Jun 09, 2021 | 90.37 | 90.66 | 87.84 | 88.05 | 2,113,173 | -2.15(-2.38%) |
Jun 08, 2021 | 90.89 | 90.89 | 89.46 | 90.20 | 1,723,393 | +0.54(+0.61%) |
Jun 07, 2021 | 90.11 | 90.19 | 88.88 | 89.65 | 2,167,559 | -0.24(-0.27%) |
Jun 04, 2021 | 89.09 | 90.04 | 87.79 | 89.89 | 2,406,373 | +1.21(+1.37%) |
Jun 03, 2021 | 89.34 | 89.53 | 87.26 | 88.68 | 3,178,013 | -1.58(-1.75%) |
Jun 02, 2021 | 92.29 | 92.56 | 90.10 | 90.26 | 3,337,897 | -2.03(-2.20%) |
Jun 01, 2021 | 93.85 | 93.97 | 91.13 | 92.29 | 2,649,200 | -0.23(-0.25%) |
May 28, 2021 | 93.38 | 93.84 | 91.92 | 92.53 | 1,750,817 | -0.28(-0.30%) |
May 27, 2021 | 92.18 | 93.16 | 91.56 | 92.81 | 4,409,287 | +1.25(+1.37%) |
May 26, 2021 | 90.83 | 92.88 | 90.61 | 91.56 | 3,363,171 | +1.06(+1.17%) |
May 25, 2021 | 89.02 | 91.42 | 89.02 | 90.50 | 3,944,758 | +2.04(+2.31%) |
May 24, 2021 | 88.58 | 89.07 | 88.17 | 88.46 | 2,363,104 | +0.55(+0.63%) |
May 21, 2021 | 89.23 | 90.11 | 87.20 | 87.90 | 3,834,787 | -0.95(-1.07%) |
May 20, 2021 | 88.59 | 90.26 | 88.35 | 88.86 | 3,647,422 | +0.19(+0.22%) |
May 19, 2021 | 87.54 | 89.17 | 86.45 | 88.66 | 6,153,575 | -0.90(-1.01%) |
May 18, 2021 | 93.21 | 93.33 | 89.33 | 89.56 | 4,281,625 | -3.31(-3.57%) |
May 17, 2021 | 93.28 | 93.60 | 90.30 | 92.88 | 3,161,159 | -0.62(-0.66%) |
May 14, 2021 | 93.22 | 93.83 | 91.66 | 93.50 | 2,314,333 | +1.28(+1.39%) |
May 13, 2021 | 90.12 | 92.87 | 89.97 | 92.22 | 5,753,833 | +2.54(+2.84%) |
May 12, 2021 | 95.81 | 95.82 | 89.58 | 89.67 | 8,020,920 | -7.04(-7.28%) |
May 11, 2021 | 99.55 | 100.30 | 96.25 | 96.71 | 3,948,888 | -4.71(-4.64%) |
May 10, 2021 | 100.58 | 103.79 | 99.84 | 101.42 | 2,764,811 | +0.56(+0.56%) |
May 07, 2021 | 98.66 | 101.15 | 97.79 | 100.86 | 2,511,266 | +2.50(+2.54%) |
May 06, 2021 | 99.00 | 99.23 | 96.93 | 98.36 | 2,195,049 | -0.20(-0.21%) |
May 05, 2021 | 99.15 | 99.30 | 97.51 | 98.57 | 2,300,319 | +0.05(+0.05%) |
May 04, 2021 | 97.28 | 98.66 | 96.29 | 98.52 | 2,322,094 | +0.79(+0.80%) |