Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.50 | 95.89 | 94.50 | 95.10 | 1,437,832 | -0.16(-0.16%) |
Jul 29, 2021 | 94.58 | 95.85 | 94.54 | 95.25 | 941,776 | +0.99(+1.05%) |
Jul 28, 2021 | 93.75 | 94.40 | 93.33 | 94.26 | 897,436 | +0.61(+0.65%) |
Jul 27, 2021 | 94.15 | 94.23 | 92.33 | 93.66 | 1,147,860 | -0.69(-0.73%) |
Jul 26, 2021 | 95.27 | 95.27 | 93.47 | 94.34 | 859,256 | -0.90(-0.95%) |
Jul 23, 2021 | 93.92 | 95.27 | 93.71 | 95.25 | 1,589,480 | +1.90(+2.04%) |
Jul 22, 2021 | 92.60 | 93.70 | 92.43 | 93.34 | 2,256,536 | +1.55(+1.69%) |
Jul 21, 2021 | 91.25 | 91.85 | 90.36 | 91.79 | 1,725,100 | +0.87(+0.96%) |
Jul 20, 2021 | 91.25 | 91.25 | 90.44 | 90.92 | 2,527,964 | +0.39(+0.43%) |
Jul 19, 2021 | 89.45 | 91.31 | 89.33 | 90.53 | 1,870,488 | -0.33(-0.37%) |
Jul 16, 2021 | 92.01 | 92.56 | 90.76 | 90.86 | 1,261,956 | -1.15(-1.25%) |
Jul 15, 2021 | 91.94 | 92.62 | 91.38 | 92.01 | 999,608 | -0.30(-0.32%) |
Jul 14, 2021 | 92.95 | 93.10 | 91.38 | 92.31 | 1,115,264 | -0.18(-0.20%) |
Jul 13, 2021 | 93.29 | 93.71 | 92.22 | 92.50 | 1,453,956 | -0.23(-0.25%) |
Jul 12, 2021 | 94.36 | 94.40 | 92.42 | 92.72 | 1,001,596 | -1.78(-1.89%) |
Jul 09, 2021 | 93.07 | 94.67 | 92.75 | 94.51 | 2,066,956 | +1.97(+2.13%) |
Jul 08, 2021 | 92.47 | 93.27 | 91.56 | 92.54 | 2,302,032 | -1.10(-1.17%) |
Jul 07, 2021 | 93.75 | 94.06 | 91.12 | 93.64 | 2,454,432 | -0.09(-0.10%) |
Jul 06, 2021 | 92.29 | 93.75 | 91.95 | 93.73 | 2,226,024 | +2.34(+2.55%) |
Jul 02, 2021 | 91.16 | 91.84 | 90.34 | 91.40 | 1,164,424 | +0.55(+0.61%) |
Jul 01, 2021 | 90.85 | 91.70 | 90.28 | 90.85 | 1,308,092 | +0.27(+0.30%) |
Jun 30, 2021 | 90.78 | 90.85 | 89.36 | 90.58 | 1,504,404 | -0.36(-0.40%) |
Jun 29, 2021 | 90.70 | 91.06 | 90.38 | 90.94 | 1,412,556 | +0.23(+0.26%) |
Jun 28, 2021 | 90.63 | 91.00 | 90.18 | 90.70 | 1,819,848 | +0.15(+0.17%) |
Jun 25, 2021 | 90.84 | 91.04 | 90.35 | 90.56 | 2,419,748 | -0.32(-0.35%) |
Jun 24, 2021 | 92.00 | 92.10 | 90.30 | 90.88 | 1,283,572 | -0.28(-0.30%) |
Jun 23, 2021 | 91.20 | 91.66 | 90.17 | 91.15 | 2,192,116 | +0.06(+0.07%) |
Jun 22, 2021 | 92.15 | 92.29 | 90.63 | 91.09 | 2,277,808 | -1.29(-1.39%) |
Jun 21, 2021 | 91.44 | 93.38 | 90.73 | 92.38 | 1,707,944 | +1.65(+1.82%) |
Jun 18, 2021 | 91.93 | 92.42 | 90.42 | 90.73 | 4,634,180 | -1.78(-1.93%) |
Jun 17, 2021 | 92.05 | 93.62 | 91.93 | 92.51 | 2,810,620 | +0.55(+0.59%) |
Jun 16, 2021 | 90.69 | 92.12 | 90.11 | 91.97 | 1,676,384 | +1.53(+1.69%) |
Jun 15, 2021 | 91.41 | 91.45 | 90.14 | 90.44 | 1,176,744 | -0.79(-0.87%) |
Jun 14, 2021 | 90.74 | 91.23 | 90.30 | 91.22 | 1,458,128 | +0.23(+0.25%) |
Jun 11, 2021 | 92.50 | 92.51 | 90.33 | 91.00 | 2,088,708 | -1.29(-1.40%) |
Jun 10, 2021 | 89.93 | 92.35 | 89.38 | 92.29 | 2,503,156 | +2.36(+2.62%) |
Jun 09, 2021 | 88.98 | 90.12 | 88.84 | 89.93 | 1,932,136 | +1.25(+1.41%) |
Jun 08, 2021 | 88.20 | 89.33 | 87.82 | 88.68 | 1,546,512 | +0.55(+0.63%) |
Jun 07, 2021 | 87.58 | 88.14 | 87.15 | 88.13 | 1,360,308 | +0.55(+0.63%) |
Jun 04, 2021 | 86.25 | 88.05 | 86.25 | 87.58 | 1,940,232 | +1.61(+1.88%) |
Jun 03, 2021 | 83.53 | 86.37 | 83.42 | 85.97 | 2,549,928 | +2.42(+2.90%) |
Jun 02, 2021 | 84.02 | 84.02 | 82.94 | 83.54 | 1,976,608 | -0.17(-0.21%) |
Jun 01, 2021 | 84.66 | 84.88 | 83.67 | 83.72 | 1,200,412 | -1.13(-1.33%) |
May 28, 2021 | 85.00 | 85.40 | 84.64 | 84.84 | 1,131,820 | +0.56(+0.67%) |
May 27, 2021 | 84.82 | 85.06 | 84.22 | 84.28 | 1,624,880 | -0.33(-0.40%) |
May 26, 2021 | 84.50 | 85.10 | 83.96 | 84.61 | 1,051,636 | +0.04(+0.05%) |
May 25, 2021 | 84.22 | 85.10 | 84.17 | 84.58 | 1,142,268 | +0.46(+0.55%) |
May 24, 2021 | 83.75 | 84.90 | 83.54 | 84.11 | 1,048,136 | +1.08(+1.30%) |
May 21, 2021 | 83.20 | 84.27 | 81.91 | 83.03 | 1,764,248 | -0.95(-1.13%) |
May 20, 2021 | 81.12 | 84.65 | 80.43 | 83.98 | 2,139,784 | +3.09(+3.82%) |
May 19, 2021 | 80.32 | 81.40 | 79.62 | 80.89 | 1,244,964 | -0.53(-0.65%) |
May 18, 2021 | 81.81 | 82.33 | 81.21 | 81.42 | 1,068,416 | -0.03(-0.03%) |
May 17, 2021 | 81.14 | 81.81 | 80.85 | 81.45 | 850,216 | -0.15(-0.18%) |
May 14, 2021 | 80.41 | 82.19 | 79.94 | 81.59 | 1,497,468 | +2.12(+2.67%) |
May 13, 2021 | 79.64 | 80.26 | 78.33 | 79.47 | 1,660,884 | +0.53(+0.67%) |
May 12, 2021 | 80.69 | 80.92 | 78.66 | 78.94 | 1,504,436 | -2.74(-3.36%) |
May 11, 2021 | 80.02 | 82.19 | 79.81 | 81.69 | 2,459,648 | +0.14(+0.17%) |
May 10, 2021 | 82.50 | 82.96 | 81.05 | 81.55 | 1,876,060 | -0.58(-0.71%) |
May 07, 2021 | 82.37 | 82.75 | 81.39 | 82.13 | 1,881,360 | +0.31(+0.39%) |
May 06, 2021 | 79.00 | 81.88 | 79.00 | 81.81 | 2,796,000 | +2.63(+3.32%) |
May 05, 2021 | 79.10 | 80.61 | 77.30 | 79.19 | 3,068,356 | +2.80(+3.67%) |
May 04, 2021 | 77.58 | 77.87 | 75.65 | 76.39 | 2,336,636 | -2.29(-2.91%) |