Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.43 | 92.31 | 89.40 | 90.32 | 13,858,911 | -0.67(-0.74%) |
Jul 29, 2021 | 90.83 | 91.27 | 90.44 | 91.00 | 9,780,615 | +1.23(+1.37%) |
Jul 28, 2021 | 89.52 | 90.32 | 88.97 | 89.76 | 9,632,972 | +0.51(+0.57%) |
Jul 27, 2021 | 88.76 | 89.36 | 87.78 | 89.26 | 9,391,489 | -0.30(-0.34%) |
Jul 26, 2021 | 88.24 | 89.84 | 88.22 | 89.56 | 11,527,741 | +1.85(+2.11%) |
Jul 23, 2021 | 87.65 | 87.94 | 86.89 | 87.71 | 8,533,564 | +0.04(+0.04%) |
Jul 22, 2021 | 88.19 | 88.19 | 86.85 | 87.67 | 8,671,362 | -0.89(-1.00%) |
Jul 21, 2021 | 86.93 | 89.13 | 86.68 | 88.56 | 12,937,186 | +2.92(+3.41%) |
Jul 20, 2021 | 85.07 | 86.98 | 84.33 | 85.64 | 13,652,743 | +0.51(+0.59%) |
Jul 19, 2021 | 85.01 | 86.01 | 83.86 | 85.13 | 19,590,974 | -2.36(-2.70%) |
Jul 16, 2021 | 90.16 | 90.22 | 87.24 | 87.49 | 13,750,515 | -2.38(-2.65%) |
Jul 15, 2021 | 89.65 | 90.71 | 89.47 | 89.87 | 10,894,923 | -0.59(-0.66%) |
Jul 14, 2021 | 92.69 | 93.44 | 90.24 | 90.47 | 10,387,192 | -1.74(-1.89%) |
Jul 13, 2021 | 92.27 | 92.78 | 91.57 | 92.20 | 7,618,024 | -0.31(-0.34%) |
Jul 12, 2021 | 91.88 | 93.17 | 91.59 | 92.51 | 11,155,781 | +0.19(+0.20%) |
Jul 09, 2021 | 91.79 | 92.47 | 90.81 | 92.33 | 9,657,873 | +1.30(+1.43%) |
Jul 08, 2021 | 89.91 | 91.46 | 89.80 | 91.02 | 9,799,646 | -0.29(-0.32%) |
Jul 07, 2021 | 92.18 | 93.06 | 90.60 | 91.32 | 9,292,694 | -0.94(-1.02%) |
Jul 06, 2021 | 94.01 | 94.01 | 91.73 | 92.26 | 11,418,288 | -1.85(-1.96%) |
Jul 02, 2021 | 93.77 | 94.40 | 93.19 | 94.10 | 8,012,910 | -0.12(-0.13%) |
Jul 01, 2021 | 94.88 | 95.02 | 93.81 | 94.23 | 12,255,610 | +1.30(+1.40%) |
Jun 30, 2021 | 92.12 | 93.05 | 92.02 | 92.92 | 8,935,378 | +0.87(+0.94%) |
Jun 29, 2021 | 92.79 | 93.13 | 91.92 | 92.05 | 8,143,494 | -0.20(-0.22%) |
Jun 28, 2021 | 94.64 | 94.93 | 91.96 | 92.26 | 12,788,451 | -2.94(-3.08%) |
Jun 25, 2021 | 95.45 | 95.87 | 94.73 | 95.19 | 9,132,640 | +0.14(+0.15%) |
Jun 24, 2021 | 95.05 | 95.62 | 94.36 | 95.05 | 9,833,049 | +0.77(+0.82%) |
Jun 23, 2021 | 95.25 | 95.93 | 94.24 | 94.28 | 8,780,565 | -0.12(-0.12%) |
Jun 22, 2021 | 93.45 | 94.89 | 92.54 | 94.40 | 11,523,134 | +0.31(+0.33%) |
Jun 21, 2021 | 92.74 | 94.43 | 92.20 | 94.09 | 15,313,292 | +2.68(+2.93%) |
Jun 18, 2021 | 93.38 | 94.28 | 91.30 | 91.41 | 25,118,462 | -3.58(-3.77%) |
Jun 17, 2021 | 97.02 | 97.57 | 85.44 | 94.99 | 16,160,130 | -2.31(-2.37%) |
Jun 16, 2021 | 97.62 | 98.04 | 96.61 | 97.30 | 10,463,124 | -0.56(-0.57%) |
Jun 15, 2021 | 96.18 | 98.02 | 96.16 | 97.86 | 11,877,673 | +2.07(+2.16%) |
Jun 14, 2021 | 95.97 | 96.67 | 94.78 | 95.79 | 10,200,928 | +0.05(+0.06%) |
Jun 11, 2021 | 96.43 | 96.68 | 95.69 | 95.74 | 8,714,985 | -0.44(-0.46%) |
Jun 10, 2021 | 96.76 | 97.81 | 95.15 | 96.18 | 15,246,163 | +0.56(+0.58%) |
Jun 09, 2021 | 96.76 | 97.17 | 95.50 | 95.62 | 11,446,487 | -0.84(-0.87%) |
Jun 08, 2021 | 95.39 | 96.68 | 94.31 | 96.46 | 11,901,698 | +0.87(+0.91%) |
Jun 07, 2021 | 96.19 | 96.44 | 95.43 | 95.59 | 7,606,469 | -0.62(-0.65%) |
Jun 04, 2021 | 96.03 | 96.41 | 95.11 | 96.21 | 7,551,291 | +0.76(+0.80%) |
Jun 03, 2021 | 95.48 | 95.89 | 94.54 | 95.45 | 9,928,347 | -0.43(-0.45%) |
Jun 02, 2021 | 95.11 | 96.31 | 94.23 | 95.89 | 10,301,928 | +1.27(+1.34%) |
Jun 01, 2021 | 93.42 | 95.31 | 93.42 | 94.62 | 11,562,647 | +2.54(+2.76%) |
May 28, 2021 | 91.93 | 92.37 | 91.33 | 92.08 | 8,204,132 | +0.69(+0.76%) |
May 27, 2021 | 92.37 | 93.07 | 91.00 | 91.39 | 13,189,663 | -0.98(-1.07%) |
May 26, 2021 | 92.73 | 93.07 | 91.96 | 92.37 | 10,405,816 | +0.22(+0.24%) |
May 25, 2021 | 93.54 | 93.70 | 91.92 | 92.15 | 8,886,439 | -1.53(-1.64%) |
May 24, 2021 | 93.11 | 93.89 | 92.27 | 93.69 | 7,632,396 | +1.31(+1.42%) |
May 21, 2021 | 92.36 | 93.33 | 91.99 | 92.37 | 11,669,339 | +0.50(+0.54%) |
May 20, 2021 | 91.44 | 92.33 | 90.47 | 91.88 | 10,941,756 | +0.32(+0.35%) |
May 19, 2021 | 92.11 | 92.52 | 90.47 | 91.56 | 16,639,715 | -2.64(-2.81%) |
May 18, 2021 | 96.65 | 96.76 | 94.01 | 94.20 | 14,381,288 | -2.92(-3.01%) |
May 17, 2021 | 95.61 | 97.18 | 95.51 | 97.12 | 14,478,639 | +1.17(+1.22%) |
May 14, 2021 | 94.48 | 96.25 | 94.48 | 95.94 | 10,410,300 | +2.45(+2.62%) |
May 13, 2021 | 92.96 | 94.54 | 92.41 | 93.50 | 11,081,202 | -0.60(-0.64%) |
May 12, 2021 | 93.78 | 96.54 | 93.53 | 94.10 | 13,300,218 | +0.59(+0.63%) |
May 11, 2021 | 94.94 | 96.04 | 93.09 | 93.52 | 14,549,153 | -2.52(-2.62%) |
May 10, 2021 | 97.67 | 99.13 | 95.99 | 96.03 | 15,499,412 | -0.39(-0.41%) |
May 07, 2021 | 94.74 | 97.00 | 94.39 | 96.43 | 11,721,209 | +0.88(+0.92%) |
May 06, 2021 | 95.49 | 95.65 | 94.15 | 95.55 | 11,014,611 | +0.05(+0.05%) |
May 05, 2021 | 94.92 | 96.01 | 93.62 | 95.50 | 14,697,270 | +2.50(+2.69%) |
May 04, 2021 | 92.87 | 93.35 | 91.90 | 93.00 | 9,930,751 | +0.51(+0.55%) |