Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.80 | 97.22 | 95.01 | 96.46 | 1,670,445 | +0.90(+0.94%) |
Jul 29, 2021 | 94.50 | 97.43 | 94.05 | 95.56 | 1,887,493 | +4.56(+5.01%) |
Jul 28, 2021 | 91.35 | 91.74 | 90.17 | 91.00 | 1,991,444 | -0.35(-0.38%) |
Jul 27, 2021 | 89.19 | 91.44 | 88.87 | 91.35 | 1,884,351 | +2.15(+2.41%) |
Jul 26, 2021 | 87.59 | 89.62 | 87.27 | 89.20 | 1,309,750 | +1.47(+1.68%) |
Jul 23, 2021 | 87.06 | 88.78 | 86.86 | 87.73 | 1,834,716 | +1.04(+1.20%) |
Jul 22, 2021 | 85.94 | 86.76 | 84.99 | 86.69 | 1,654,575 | +0.73(+0.85%) |
Jul 21, 2021 | 84.41 | 86.19 | 84.36 | 85.96 | 1,240,299 | +2.10(+2.50%) |
Jul 20, 2021 | 81.07 | 84.36 | 80.94 | 83.86 | 1,270,927 | +3.32(+4.12%) |
Jul 19, 2021 | 81.75 | 81.97 | 79.84 | 80.54 | 1,692,111 | -2.42(-2.92%) |
Jul 16, 2021 | 84.37 | 84.39 | 82.95 | 82.96 | 684,085 | -0.54(-0.65%) |
Jul 15, 2021 | 82.91 | 84.25 | 82.75 | 83.50 | 1,180,479 | +0.01(+0.01%) |
Jul 14, 2021 | 83.04 | 84.36 | 83.04 | 83.49 | 936,615 | +0.30(+0.36%) |
Jul 13, 2021 | 85.60 | 85.69 | 82.89 | 83.19 | 1,156,094 | -2.62(-3.05%) |
Jul 12, 2021 | 85.21 | 86.14 | 84.74 | 85.81 | 1,345,031 | -0.02(-0.02%) |
Jul 09, 2021 | 85.41 | 86.27 | 84.84 | 85.83 | 1,554,771 | +1.58(+1.88%) |
Jul 08, 2021 | 84.16 | 85.50 | 83.21 | 84.25 | 1,229,196 | -0.89(-1.05%) |
Jul 07, 2021 | 84.59 | 85.53 | 84.31 | 85.14 | 1,534,717 | +0.20(+0.24%) |
Jul 06, 2021 | 85.92 | 86.19 | 83.87 | 84.94 | 2,008,891 | -0.98(-1.14%) |
Jul 02, 2021 | 87.35 | 87.54 | 85.44 | 85.92 | 983,367 | -1.26(-1.45%) |
Jul 01, 2021 | 86.36 | 87.76 | 86.00 | 87.18 | 1,194,291 | +1.45(+1.69%) |
Jun 30, 2021 | 85.91 | 86.39 | 85.32 | 85.73 | 1,445,087 | -0.26(-0.30%) |
Jun 29, 2021 | 87.05 | 87.66 | 85.84 | 85.99 | 1,018,730 | -0.73(-0.84%) |
Jun 28, 2021 | 87.09 | 87.34 | 86.09 | 86.72 | 829,846 | -0.51(-0.58%) |
Jun 25, 2021 | 87.74 | 88.19 | 86.95 | 87.23 | 1,730,796 | -0.49(-0.56%) |
Jun 24, 2021 | 87.26 | 87.81 | 86.52 | 87.72 | 1,039,420 | +1.15(+1.33%) |
Jun 23, 2021 | 88.21 | 88.25 | 86.55 | 86.57 | 1,649,316 | -1.79(-2.03%) |
Jun 22, 2021 | 88.94 | 89.12 | 88.00 | 88.36 | 1,581,237 | -0.64(-0.72%) |
Jun 21, 2021 | 87.29 | 89.27 | 86.88 | 89.00 | 1,843,055 | +2.64(+3.06%) |
Jun 18, 2021 | 86.32 | 87.05 | 85.55 | 86.36 | 2,206,821 | -0.97(-1.11%) |
Jun 17, 2021 | 87.87 | 88.17 | 86.53 | 87.33 | 1,346,812 | -0.46(-0.52%) |
Jun 16, 2021 | 88.58 | 89.09 | 87.22 | 87.79 | 1,460,145 | -1.32(-1.48%) |
Jun 15, 2021 | 88.49 | 89.67 | 88.20 | 89.11 | 1,457,210 | +1.41(+1.61%) |
Jun 14, 2021 | 88.71 | 89.08 | 87.04 | 87.70 | 1,196,554 | -1.01(-1.14%) |
Jun 11, 2021 | 88.26 | 88.76 | 88.02 | 88.71 | 1,040,153 | +0.69(+0.78%) |
Jun 10, 2021 | 89.60 | 89.69 | 87.99 | 88.02 | 1,232,391 | -1.02(-1.15%) |
Jun 09, 2021 | 89.27 | 89.62 | 88.88 | 89.04 | 1,138,279 | -0.37(-0.41%) |
Jun 08, 2021 | 87.63 | 89.89 | 87.44 | 89.41 | 1,630,846 | +1.67(+1.90%) |
Jun 07, 2021 | 88.00 | 88.36 | 87.38 | 87.74 | 1,716,130 | -0.23(-0.26%) |
Jun 04, 2021 | 88.97 | 89.07 | 87.27 | 87.97 | 1,309,575 | -0.83(-0.93%) |
Jun 03, 2021 | 89.56 | 89.95 | 88.09 | 88.80 | 1,235,044 | -1.21(-1.34%) |
Jun 02, 2021 | 89.67 | 90.20 | 88.60 | 90.01 | 1,537,777 | +0.35(+0.39%) |
Jun 01, 2021 | 88.55 | 89.88 | 88.13 | 89.66 | 1,906,779 | +1.88(+2.14%) |
May 28, 2021 | 88.02 | 88.26 | 87.40 | 87.78 | 1,252,737 | +0.19(+0.22%) |
May 27, 2021 | 88.54 | 88.73 | 87.40 | 87.59 | 3,177,044 | -0.63(-0.71%) |
May 26, 2021 | 88.20 | 89.12 | 87.85 | 88.22 | 1,557,723 | +0.10(+0.11%) |
May 25, 2021 | 88.77 | 89.50 | 88.10 | 88.12 | 1,371,835 | -0.64(-0.72%) |
May 24, 2021 | 87.87 | 89.35 | 87.79 | 88.76 | 1,221,710 | +1.58(+1.81%) |
May 21, 2021 | 87.85 | 88.91 | 87.11 | 87.18 | 1,281,460 | -0.57(-0.65%) |
May 20, 2021 | 84.90 | 88.00 | 84.68 | 87.75 | 1,365,350 | +2.86(+3.37%) |
May 19, 2021 | 84.15 | 85.23 | 83.47 | 84.89 | 1,897,138 | -0.75(-0.88%) |
May 18, 2021 | 87.17 | 87.20 | 85.68 | 85.64 | 1,765,701 | -1.04(-1.20%) |
May 17, 2021 | 86.48 | 86.80 | 85.56 | 86.68 | 1,053,487 | +0.36(+0.42%) |
May 14, 2021 | 86.75 | 86.75 | 85.55 | 86.32 | 2,016,141 | -0.06(-0.07%) |
May 13, 2021 | 84.64 | 86.97 | 84.64 | 86.38 | 1,600,493 | +2.00(+2.37%) |
May 12, 2021 | 85.93 | 86.07 | 84.18 | 84.38 | 1,742,668 | -1.35(-1.57%) |
May 11, 2021 | 85.77 | 86.68 | 84.66 | 85.73 | 1,572,517 | -0.86(-0.99%) |
May 10, 2021 | 86.51 | 88.24 | 86.25 | 86.59 | 1,885,887 | -0.31(-0.36%) |
May 07, 2021 | 85.22 | 87.06 | 85.04 | 86.90 | 1,271,396 | +1.58(+1.85%) |
May 06, 2021 | 85.37 | 85.37 | 83.67 | 85.32 | 2,082,407 | +0.36(+0.42%) |
May 05, 2021 | 85.88 | 86.14 | 84.52 | 84.96 | 1,632,264 | -0.47(-0.55%) |
May 04, 2021 | 84.97 | 86.07 | 84.53 | 85.43 | 1,477,261 | +0.04(+0.05%) |