Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.40 | 93.90 | 91.46 | 91.80 | 1,297,932 | -1.49(-1.60%) |
Jul 29, 2021 | 93.60 | 93.72 | 92.28 | 93.29 | 421,940 | -0.15(-0.16%) |
Jul 28, 2021 | 94.27 | 94.29 | 92.60 | 93.44 | 531,222 | -0.70(-0.74%) |
Jul 27, 2021 | 92.59 | 94.42 | 92.27 | 94.14 | 429,859 | +1.47(+1.59%) |
Jul 26, 2021 | 92.42 | 92.86 | 92.25 | 92.67 | 526,820 | +0.07(+0.07%) |
Jul 23, 2021 | 91.25 | 92.69 | 91.01 | 92.60 | 481,034 | +1.67(+1.83%) |
Jul 22, 2021 | 91.13 | 91.86 | 90.78 | 90.93 | 510,279 | -0.55(-0.60%) |
Jul 21, 2021 | 92.78 | 93.27 | 91.41 | 91.48 | 783,367 | -1.15(-1.25%) |
Jul 20, 2021 | 92.48 | 93.36 | 91.88 | 92.64 | 997,569 | +0.50(+0.55%) |
Jul 19, 2021 | 94.11 | 94.35 | 90.78 | 92.13 | 1,130,876 | -2.13(-2.26%) |
Jul 16, 2021 | 94.19 | 94.75 | 93.75 | 94.27 | 674,372 | +0.39(+0.42%) |
Jul 15, 2021 | 92.38 | 94.02 | 92.31 | 93.88 | 615,577 | +1.28(+1.38%) |
Jul 14, 2021 | 91.88 | 92.84 | 91.51 | 92.60 | 437,513 | +0.61(+0.66%) |
Jul 13, 2021 | 92.52 | 92.96 | 91.86 | 92.00 | 627,156 | -0.60(-0.64%) |
Jul 12, 2021 | 91.42 | 92.67 | 91.15 | 92.59 | 635,436 | +0.85(+0.92%) |
Jul 09, 2021 | 91.46 | 91.84 | 90.46 | 91.74 | 821,300 | +0.81(+0.89%) |
Jul 08, 2021 | 90.78 | 91.59 | 90.48 | 90.93 | 458,734 | -0.27(-0.30%) |
Jul 07, 2021 | 90.13 | 91.26 | 89.86 | 91.20 | 635,618 | +0.81(+0.90%) |
Jul 06, 2021 | 90.32 | 90.55 | 88.65 | 90.39 | 701,464 | -0.03(-0.03%) |
Jul 02, 2021 | 90.30 | 90.58 | 89.75 | 90.42 | 523,036 | +0.12(+0.13%) |
Jul 01, 2021 | 89.71 | 90.76 | 89.02 | 90.30 | 662,558 | +0.81(+0.91%) |
Jun 30, 2021 | 89.56 | 90.12 | 89.08 | 89.49 | 663,285 | -0.28(-0.31%) |
Jun 29, 2021 | 91.65 | 91.86 | 89.55 | 89.77 | 594,190 | -2.18(-2.37%) |
Jun 28, 2021 | 92.21 | 92.24 | 91.53 | 91.95 | 453,571 | -0.17(-0.18%) |
Jun 25, 2021 | 90.54 | 92.12 | 90.43 | 92.12 | 618,026 | +1.37(+1.51%) |
Jun 24, 2021 | 90.38 | 90.87 | 90.08 | 90.75 | 669,566 | +0.10(+0.11%) |
Jun 23, 2021 | 91.63 | 91.63 | 90.54 | 90.64 | 901,993 | -0.99(-1.08%) |
Jun 22, 2021 | 91.86 | 92.43 | 91.38 | 91.63 | 937,945 | -0.59(-0.64%) |
Jun 21, 2021 | 91.60 | 92.66 | 91.37 | 92.22 | 961,295 | +1.08(+1.19%) |
Jun 18, 2021 | 92.75 | 92.81 | 90.94 | 91.14 | 2,234,914 | -2.25(-2.41%) |
Jun 17, 2021 | 93.72 | 94.37 | 93.12 | 93.39 | 739,448 | -0.25(-0.27%) |
Jun 16, 2021 | 94.22 | 94.52 | 93.21 | 93.64 | 952,985 | -0.36(-0.39%) |
Jun 15, 2021 | 93.98 | 94.57 | 93.74 | 94.01 | 748,085 | -0.13(-0.14%) |
Jun 14, 2021 | 94.75 | 94.83 | 93.76 | 94.14 | 811,342 | -0.64(-0.68%) |
Jun 11, 2021 | 94.37 | 94.78 | 93.79 | 94.78 | 617,724 | +0.53(+0.56%) |
Jun 10, 2021 | 94.30 | 94.70 | 94.02 | 94.25 | 562,354 | +0.07(+0.07%) |
Jun 09, 2021 | 93.55 | 94.25 | 92.93 | 94.18 | 692,031 | +0.80(+0.86%) |
Jun 08, 2021 | 94.18 | 94.25 | 93.03 | 93.38 | 657,246 | -0.63(-0.67%) |
Jun 07, 2021 | 93.97 | 94.16 | 93.50 | 94.02 | 665,139 | +0.24(+0.26%) |
Jun 04, 2021 | 94.52 | 94.67 | 93.62 | 93.77 | 606,950 | -0.45(-0.47%) |
Jun 03, 2021 | 93.35 | 94.54 | 93.29 | 94.22 | 656,205 | +0.67(+0.72%) |
Jun 02, 2021 | 92.88 | 94.40 | 92.62 | 93.55 | 851,376 | +0.96(+1.04%) |
Jun 01, 2021 | 92.57 | 92.64 | 91.99 | 92.59 | 671,315 | +0.25(+0.27%) |
May 28, 2021 | 92.59 | 92.90 | 92.08 | 92.34 | 683,047 | +0.01(+0.01%) |
May 27, 2021 | 91.97 | 92.86 | 91.86 | 92.33 | 3,476,178 | +0.50(+0.55%) |
May 26, 2021 | 91.55 | 92.20 | 91.05 | 91.83 | 792,467 | +0.31(+0.34%) |
May 25, 2021 | 91.55 | 91.55 | 90.48 | 91.52 | 588,118 | -0.13(-0.14%) |
May 24, 2021 | 91.59 | 92.20 | 91.51 | 91.65 | 679,298 | +0.23(+0.25%) |
May 21, 2021 | 91.33 | 91.93 | 90.17 | 91.42 | 1,969,784 | +0.45(+0.50%) |
May 20, 2021 | 90.56 | 91.60 | 90.50 | 90.97 | 573,209 | +0.19(+0.21%) |
May 19, 2021 | 91.77 | 91.86 | 90.30 | 90.77 | 708,960 | -0.95(-1.04%) |
May 18, 2021 | 90.61 | 92.12 | 90.13 | 91.72 | 1,014,119 | +0.58(+0.64%) |
May 17, 2021 | 92.82 | 93.04 | 91.12 | 91.14 | 918,058 | -1.80(-1.94%) |
May 14, 2021 | 93.31 | 94.03 | 92.68 | 92.95 | 722,721 | -0.14(-0.15%) |
May 13, 2021 | 91.35 | 93.61 | 90.97 | 93.08 | 594,030 | +1.26(+1.37%) |
May 12, 2021 | 94.10 | 94.12 | 91.73 | 91.83 | 902,734 | -1.91(-2.03%) |
May 11, 2021 | 96.19 | 96.39 | 93.15 | 93.73 | 776,830 | -2.04(-2.13%) |
May 10, 2021 | 95.81 | 96.92 | 95.32 | 95.77 | 1,106,006 | +0.47(+0.50%) |
May 07, 2021 | 95.30 | 95.99 | 95.05 | 95.30 | 753,039 | -0.32(-0.34%) |
May 06, 2021 | 95.00 | 96.43 | 94.71 | 95.62 | 805,672 | +0.76(+0.80%) |
May 05, 2021 | 94.98 | 95.26 | 93.52 | 94.86 | 645,245 | -0.94(-0.99%) |
May 04, 2021 | 96.18 | 96.46 | 95.03 | 95.81 | 703,337 | -0.22(-0.23%) |