Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.23 | 88.36 | 87.14 | 87.56 | 1,194,271 | -0.79(-0.89%) |
Jul 29, 2021 | 87.98 | 88.61 | 87.98 | 88.35 | 902,165 | +0.87(+1.00%) |
Jul 28, 2021 | 87.15 | 87.67 | 86.65 | 87.47 | 849,321 | +0.48(+0.55%) |
Jul 27, 2021 | 86.31 | 87.59 | 86.31 | 87.00 | 1,023,996 | +0.12(+0.14%) |
Jul 26, 2021 | 86.18 | 86.90 | 86.11 | 86.88 | 779,472 | +0.33(+0.38%) |
Jul 23, 2021 | 86.15 | 86.78 | 86.15 | 86.55 | 2,319,136 | +0.79(+0.92%) |
Jul 22, 2021 | 86.09 | 86.26 | 85.36 | 85.76 | 1,012,099 | -0.32(-0.37%) |
Jul 21, 2021 | 85.56 | 86.30 | 85.49 | 86.08 | 2,122,853 | +0.94(+1.11%) |
Jul 20, 2021 | 84.41 | 85.38 | 83.95 | 85.13 | 3,792,560 | +0.72(+0.85%) |
Jul 19, 2021 | 85.28 | 85.28 | 83.96 | 84.42 | 2,007,024 | -2.12(-2.45%) |
Jul 16, 2021 | 87.89 | 88.02 | 86.45 | 86.54 | 891,958 | -1.26(-1.43%) |
Jul 15, 2021 | 87.68 | 88.18 | 87.49 | 87.80 | 829,961 | -0.35(-0.40%) |
Jul 14, 2021 | 87.89 | 88.54 | 87.68 | 88.15 | 824,065 | +0.63(+0.72%) |
Jul 13, 2021 | 87.56 | 87.85 | 87.10 | 87.52 | 929,007 | -0.25(-0.28%) |
Jul 12, 2021 | 86.49 | 87.81 | 86.37 | 87.76 | 701,739 | +0.88(+1.02%) |
Jul 09, 2021 | 86.72 | 87.22 | 86.14 | 86.88 | 984,836 | +0.94(+1.10%) |
Jul 08, 2021 | 85.45 | 85.97 | 84.71 | 85.94 | 2,035,971 | -0.37(-0.43%) |
Jul 07, 2021 | 86.62 | 86.74 | 86.17 | 86.31 | 812,164 | -0.15(-0.18%) |
Jul 06, 2021 | 87.35 | 87.38 | 86.14 | 86.46 | 876,825 | -1.07(-1.22%) |
Jul 02, 2021 | 87.30 | 87.72 | 87.09 | 87.53 | 602,403 | +0.11(+0.13%) |
Jul 01, 2021 | 87.22 | 87.54 | 86.81 | 87.42 | 409,530 | +0.66(+0.76%) |
Jun 30, 2021 | 86.66 | 87.00 | 86.44 | 86.76 | 985,163 | -0.07(-0.08%) |
Jun 29, 2021 | 87.43 | 87.45 | 86.73 | 86.83 | 1,442,478 | -0.24(-0.28%) |
Jun 28, 2021 | 87.94 | 88.06 | 86.75 | 87.07 | 1,845,326 | -0.78(-0.89%) |
Jun 25, 2021 | 87.58 | 88.20 | 87.47 | 87.85 | 648,536 | +0.49(+0.56%) |
Jun 24, 2021 | 87.56 | 87.93 | 87.23 | 87.36 | 964,622 | -0.01(-0.01%) |
Jun 23, 2021 | 87.84 | 87.98 | 87.37 | 87.37 | 834,410 | -0.31(-0.35%) |
Jun 22, 2021 | 87.52 | 87.86 | 86.80 | 87.68 | 844,391 | +0.16(+0.19%) |
Jun 21, 2021 | 87.24 | 87.80 | 86.97 | 87.52 | 1,678,479 | +0.80(+0.92%) |
Jun 18, 2021 | 87.14 | 87.44 | 86.35 | 86.72 | 1,848,532 | -1.40(-1.59%) |
Jun 17, 2021 | 89.34 | 89.53 | 87.76 | 88.12 | 1,166,785 | -1.03(-1.15%) |
Jun 16, 2021 | 89.39 | 89.85 | 89.09 | 89.15 | 942,147 | -0.33(-0.37%) |
Jun 15, 2021 | 89.15 | 89.72 | 89.07 | 89.48 | 759,605 | +0.25(+0.28%) |
Jun 14, 2021 | 89.00 | 89.24 | 88.65 | 89.24 | 980,145 | +0.44(+0.49%) |
Jun 11, 2021 | 88.26 | 88.82 | 88.09 | 88.80 | 797,232 | +0.54(+0.61%) |
Jun 10, 2021 | 88.93 | 88.93 | 88.22 | 88.26 | 741,224 | -0.05(-0.06%) |
Jun 09, 2021 | 88.86 | 89.04 | 88.16 | 88.31 | 903,288 | -0.52(-0.59%) |
Jun 08, 2021 | 89.03 | 89.31 | 88.75 | 88.83 | 1,078,342 | -0.49(-0.55%) |
Jun 07, 2021 | 89.63 | 89.72 | 89.19 | 89.32 | 1,224,813 | -0.16(-0.18%) |
Jun 04, 2021 | 89.50 | 89.75 | 88.95 | 89.48 | 902,329 | +0.23(+0.26%) |
Jun 03, 2021 | 89.26 | 89.59 | 89.18 | 89.25 | 1,544,991 | -0.39(-0.43%) |
Jun 02, 2021 | 89.78 | 89.81 | 89.11 | 89.64 | 1,351,163 | +0.33(+0.36%) |
Jun 01, 2021 | 89.33 | 89.82 | 88.97 | 89.31 | 1,874,280 | +0.26(+0.29%) |
May 28, 2021 | 89.79 | 89.79 | 88.68 | 89.06 | 2,941,771 | -0.45(-0.51%) |
May 27, 2021 | 88.50 | 89.69 | 88.50 | 89.51 | 1,359,558 | +1.57(+1.78%) |
May 26, 2021 | 87.64 | 88.05 | 87.27 | 87.94 | 1,050,781 | +0.36(+0.41%) |
May 25, 2021 | 88.01 | 88.47 | 87.55 | 87.58 | 1,089,492 | -0.15(-0.18%) |
May 24, 2021 | 87.76 | 87.98 | 87.51 | 87.74 | 345,647 | +0.05(+0.06%) |
May 21, 2021 | 87.68 | 87.93 | 87.14 | 87.69 | 1,034,608 | +0.36(+0.41%) |
May 20, 2021 | 87.16 | 87.58 | 86.89 | 87.33 | 1,012,540 | +0.55(+0.63%) |
May 19, 2021 | 86.50 | 87.30 | 86.14 | 86.78 | 1,788,274 | -0.48(-0.55%) |
May 18, 2021 | 87.10 | 87.60 | 86.80 | 87.26 | 1,954,725 | +0.53(+0.61%) |
May 17, 2021 | 86.09 | 86.91 | 85.94 | 86.73 | 1,801,340 | +0.62(+0.72%) |
May 14, 2021 | 85.84 | 86.43 | 85.77 | 86.11 | 1,715,776 | +0.77(+0.90%) |
May 13, 2021 | 84.70 | 85.67 | 84.51 | 85.34 | 1,398,928 | +0.68(+0.80%) |
May 12, 2021 | 84.64 | 84.93 | 84.25 | 84.66 | 1,661,177 | +0.17(+0.20%) |
May 11, 2021 | 84.64 | 85.25 | 84.10 | 84.49 | 2,239,960 | -0.75(-0.87%) |
May 10, 2021 | 85.48 | 85.93 | 85.21 | 85.24 | 1,089,277 | +0.37(+0.43%) |
May 07, 2021 | 83.64 | 84.97 | 83.64 | 84.87 | 1,507,821 | +0.67(+0.79%) |
May 06, 2021 | 83.29 | 84.23 | 83.21 | 84.20 | 982,926 | +1.22(+1.47%) |
May 05, 2021 | 82.69 | 83.09 | 82.12 | 82.98 | 1,556,021 | +0.93(+1.14%) |
May 04, 2021 | 81.79 | 82.33 | 81.45 | 82.05 | 1,097,318 | -0.34(-0.42%) |