Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.13 | 92.76 | 90.85 | 92.28 | 186,916 | +0.68(+0.74%) |
Jul 29, 2021 | 90.36 | 93.01 | 90.29 | 91.60 | 144,617 | +1.90(+2.12%) |
Jul 28, 2021 | 89.04 | 90.33 | 88.31 | 89.70 | 136,420 | +0.79(+0.89%) |
Jul 27, 2021 | 87.23 | 89.01 | 87.23 | 88.91 | 150,045 | +1.42(+1.62%) |
Jul 26, 2021 | 87.72 | 88.23 | 86.64 | 87.49 | 97,720 | +0.03(+0.03%) |
Jul 23, 2021 | 88.51 | 88.62 | 87.22 | 87.46 | 146,795 | +1.18(+1.37%) |
Jul 22, 2021 | 86.89 | 87.21 | 86.09 | 86.28 | 105,863 | -1.22(-1.39%) |
Jul 21, 2021 | 87.85 | 88.39 | 87.03 | 87.50 | 121,169 | -0.11(-0.13%) |
Jul 20, 2021 | 85.48 | 88.60 | 85.32 | 87.61 | 189,328 | +2.34(+2.74%) |
Jul 19, 2021 | 85.61 | 86.33 | 83.98 | 85.27 | 117,947 | -1.18(-1.37%) |
Jul 16, 2021 | 88.04 | 88.23 | 86.40 | 86.46 | 104,669 | -0.93(-1.07%) |
Jul 15, 2021 | 87.56 | 88.02 | 86.85 | 87.39 | 120,962 | -0.54(-0.61%) |
Jul 14, 2021 | 88.41 | 88.73 | 87.75 | 87.93 | 129,431 | +0.15(+0.17%) |
Jul 13, 2021 | 87.27 | 88.23 | 86.90 | 87.78 | 166,259 | +0.76(+0.88%) |
Jul 12, 2021 | 86.46 | 87.29 | 86.22 | 87.02 | 122,017 | +0.37(+0.43%) |
Jul 09, 2021 | 85.57 | 86.69 | 85.39 | 86.64 | 122,726 | +1.82(+2.14%) |
Jul 08, 2021 | 84.20 | 86.23 | 83.88 | 84.83 | 97,190 | -1.09(-1.27%) |
Jul 07, 2021 | 85.15 | 86.58 | 85.15 | 85.92 | 117,128 | +0.20(+0.24%) |
Jul 06, 2021 | 85.71 | 86.32 | 83.88 | 85.71 | 179,213 | -0.24(-0.28%) |
Jul 02, 2021 | 86.10 | 86.37 | 85.20 | 85.95 | 97,056 | +0.22(+0.26%) |
Jul 01, 2021 | 84.93 | 85.78 | 84.85 | 85.73 | 156,408 | +1.54(+1.83%) |
Jun 30, 2021 | 83.52 | 84.38 | 82.87 | 84.19 | 239,927 | +0.34(+0.41%) |
Jun 29, 2021 | 84.98 | 84.98 | 83.62 | 83.85 | 201,838 | -1.22(-1.43%) |
Jun 28, 2021 | 87.55 | 87.83 | 83.91 | 85.07 | 337,280 | -2.07(-2.37%) |
Jun 25, 2021 | 87.74 | 88.62 | 87.04 | 87.14 | 1,318,140 | -0.91(-1.04%) |
Jun 24, 2021 | 88.39 | 88.60 | 87.61 | 88.05 | 214,666 | +0.20(+0.22%) |
Jun 23, 2021 | 87.81 | 88.20 | 87.03 | 87.85 | 197,665 | +0.07(+0.08%) |
Jun 22, 2021 | 87.31 | 88.04 | 86.24 | 87.78 | 153,254 | +0.34(+0.38%) |
Jun 21, 2021 | 86.98 | 87.70 | 85.87 | 87.44 | 159,102 | +1.64(+1.91%) |
Jun 18, 2021 | 87.08 | 87.39 | 85.32 | 85.81 | 374,017 | -2.11(-2.41%) |
Jun 17, 2021 | 86.40 | 88.19 | 86.15 | 87.92 | 336,889 | +1.27(+1.46%) |
Jun 16, 2021 | 88.04 | 88.04 | 85.78 | 86.65 | 242,030 | -1.34(-1.52%) |
Jun 15, 2021 | 86.64 | 88.15 | 86.22 | 87.99 | 166,068 | +1.53(+1.77%) |
Jun 14, 2021 | 86.16 | 86.57 | 85.72 | 86.47 | 174,766 | +0.69(+0.80%) |
Jun 11, 2021 | 84.33 | 85.80 | 84.08 | 85.78 | 214,447 | +1.70(+2.02%) |
Jun 10, 2021 | 85.02 | 85.02 | 83.06 | 84.08 | 310,116 | -0.85(-1.00%) |
Jun 09, 2021 | 86.14 | 86.40 | 84.51 | 84.93 | 198,288 | -1.03(-1.20%) |
Jun 08, 2021 | 84.37 | 86.07 | 83.74 | 85.96 | 300,650 | +1.87(+2.23%) |
Jun 07, 2021 | 83.77 | 84.23 | 83.22 | 84.09 | 200,598 | +0.14(+0.17%) |
Jun 04, 2021 | 82.83 | 84.11 | 82.37 | 83.95 | 166,182 | +1.39(+1.68%) |
Jun 03, 2021 | 81.59 | 83.15 | 80.92 | 82.56 | 321,510 | +0.25(+0.30%) |
Jun 02, 2021 | 84.90 | 84.90 | 81.11 | 82.31 | 255,102 | -2.67(-3.14%) |
Jun 01, 2021 | 86.26 | 86.49 | 84.77 | 84.98 | 196,934 | -0.49(-0.57%) |
May 28, 2021 | 87.47 | 87.47 | 85.03 | 85.47 | 131,020 | -1.17(-1.35%) |
May 27, 2021 | 86.50 | 87.19 | 86.04 | 86.64 | 265,297 | +0.80(+0.93%) |
May 26, 2021 | 84.77 | 85.91 | 84.27 | 85.84 | 281,583 | +1.74(+2.07%) |
May 25, 2021 | 84.75 | 85.18 | 84.08 | 84.10 | 345,175 | -0.76(-0.90%) |
May 24, 2021 | 82.40 | 85.21 | 81.64 | 84.86 | 432,050 | +2.64(+3.21%) |
May 21, 2021 | 83.02 | 84.32 | 82.01 | 82.22 | 252,974 | -0.32(-0.39%) |
May 20, 2021 | 81.24 | 82.65 | 80.92 | 82.54 | 206,330 | +1.42(+1.75%) |
May 19, 2021 | 80.66 | 81.19 | 79.64 | 81.12 | 199,693 | -0.80(-0.97%) |
May 18, 2021 | 82.55 | 82.87 | 81.58 | 81.92 | 383,176 | -0.48(-0.59%) |
May 17, 2021 | 81.64 | 82.51 | 81.36 | 82.40 | 170,564 | -0.44(-0.53%) |
May 14, 2021 | 81.31 | 82.85 | 80.70 | 82.84 | 218,192 | +2.14(+2.65%) |
May 13, 2021 | 77.28 | 81.24 | 77.28 | 80.70 | 269,350 | +3.80(+4.94%) |
May 12, 2021 | 78.81 | 79.35 | 76.78 | 76.90 | 363,095 | -2.23(-2.81%) |
May 11, 2021 | 80.27 | 80.78 | 78.67 | 79.12 | 251,905 | -2.47(-3.02%) |
May 10, 2021 | 82.51 | 82.80 | 80.96 | 81.59 | 226,501 | -0.78(-0.95%) |
May 07, 2021 | 80.66 | 82.40 | 80.66 | 82.37 | 110,105 | +1.59(+1.97%) |
May 06, 2021 | 80.76 | 80.79 | 79.76 | 80.77 | 176,564 | +0.19(+0.23%) |
May 05, 2021 | 81.11 | 81.71 | 78.96 | 80.59 | 312,446 | -0.88(-1.08%) |
May 04, 2021 | 82.52 | 83.49 | 79.08 | 81.47 | 455,585 | -0.73(-0.89%) |