Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.74 | 93.24 | 90.81 | 91.15 | 1,307,164 | -1.48(-1.60%) |
Jul 29, 2021 | 92.94 | 93.06 | 91.63 | 92.63 | 424,940 | -0.15(-0.16%) |
Jul 28, 2021 | 93.60 | 93.62 | 91.95 | 92.78 | 535,001 | -0.69(-0.74%) |
Jul 27, 2021 | 91.94 | 93.75 | 91.61 | 93.47 | 432,916 | +1.46(+1.59%) |
Jul 26, 2021 | 91.77 | 92.21 | 91.60 | 92.01 | 530,567 | +0.06(+0.07%) |
Jul 23, 2021 | 90.61 | 92.04 | 90.37 | 91.95 | 484,455 | +1.65(+1.83%) |
Jul 22, 2021 | 90.49 | 91.21 | 90.14 | 90.29 | 513,908 | -0.55(-0.60%) |
Jul 21, 2021 | 92.12 | 92.61 | 90.76 | 90.84 | 788,938 | -1.15(-1.25%) |
Jul 20, 2021 | 91.83 | 92.70 | 91.23 | 91.98 | 1,004,664 | +0.50(+0.55%) |
Jul 19, 2021 | 93.44 | 93.68 | 90.14 | 91.48 | 1,138,920 | -2.12(-2.26%) |
Jul 16, 2021 | 93.53 | 94.08 | 93.08 | 93.60 | 679,168 | +0.39(+0.42%) |
Jul 15, 2021 | 91.72 | 93.35 | 91.66 | 93.21 | 619,955 | +1.27(+1.38%) |
Jul 14, 2021 | 91.23 | 92.19 | 90.86 | 91.95 | 440,625 | +0.60(+0.66%) |
Jul 13, 2021 | 91.86 | 92.31 | 91.21 | 91.35 | 631,616 | -0.59(-0.64%) |
Jul 12, 2021 | 90.77 | 92.01 | 90.50 | 91.94 | 639,955 | +0.84(+0.92%) |
Jul 09, 2021 | 90.81 | 91.19 | 89.82 | 91.10 | 827,142 | +0.80(+0.89%) |
Jul 08, 2021 | 90.14 | 90.95 | 89.84 | 90.29 | 461,996 | -0.27(-0.30%) |
Jul 07, 2021 | 89.50 | 90.62 | 89.23 | 90.56 | 640,138 | +0.80(+0.90%) |
Jul 06, 2021 | 89.68 | 89.91 | 88.03 | 89.76 | 706,453 | -0.03(-0.03%) |
Jul 02, 2021 | 89.66 | 89.94 | 89.12 | 89.78 | 526,755 | +0.12(+0.13%) |
Jul 01, 2021 | 89.08 | 90.12 | 88.39 | 89.66 | 667,270 | +0.80(+0.91%) |
Jun 30, 2021 | 88.93 | 89.49 | 88.45 | 88.86 | 668,003 | -0.28(-0.31%) |
Jun 29, 2021 | 91.00 | 91.21 | 88.91 | 89.14 | 598,416 | -2.16(-2.37%) |
Jun 28, 2021 | 91.56 | 91.59 | 90.88 | 91.30 | 456,797 | -0.17(-0.18%) |
Jun 25, 2021 | 89.90 | 91.47 | 89.79 | 91.47 | 622,422 | +1.36(+1.51%) |
Jun 24, 2021 | 89.75 | 90.23 | 89.44 | 90.11 | 674,328 | +0.10(+0.11%) |
Jun 23, 2021 | 90.98 | 90.98 | 89.90 | 90.00 | 908,408 | -0.98(-1.08%) |
Jun 22, 2021 | 91.22 | 91.78 | 90.74 | 90.98 | 944,616 | -0.58(-0.64%) |
Jun 21, 2021 | 90.96 | 92.00 | 90.73 | 91.57 | 968,131 | +1.07(+1.19%) |
Jun 18, 2021 | 92.09 | 92.15 | 90.30 | 90.49 | 2,250,809 | -2.24(-2.41%) |
Jun 17, 2021 | 93.06 | 93.70 | 92.46 | 92.73 | 744,707 | -0.25(-0.27%) |
Jun 16, 2021 | 93.56 | 93.85 | 92.55 | 92.98 | 959,763 | -0.36(-0.39%) |
Jun 15, 2021 | 93.31 | 93.90 | 93.07 | 93.34 | 753,405 | -0.13(-0.14%) |
Jun 14, 2021 | 94.08 | 94.16 | 93.10 | 93.47 | 817,112 | -0.64(-0.68%) |
Jun 11, 2021 | 93.70 | 94.11 | 93.13 | 94.11 | 622,118 | +0.53(+0.56%) |
Jun 10, 2021 | 93.63 | 94.03 | 93.35 | 93.58 | 566,353 | +0.06(+0.07%) |
Jun 09, 2021 | 92.89 | 93.58 | 92.27 | 93.52 | 696,953 | +0.80(+0.86%) |
Jun 08, 2021 | 93.52 | 93.58 | 92.37 | 92.72 | 661,921 | -0.63(-0.67%) |
Jun 07, 2021 | 93.31 | 93.49 | 92.84 | 93.35 | 669,870 | +0.24(+0.26%) |
Jun 04, 2021 | 93.85 | 94.00 | 92.95 | 93.11 | 611,267 | -0.44(-0.47%) |
Jun 03, 2021 | 92.69 | 93.87 | 92.63 | 93.56 | 660,872 | +0.67(+0.72%) |
Jun 02, 2021 | 92.22 | 93.73 | 91.97 | 92.89 | 857,431 | +0.95(+1.04%) |
Jun 01, 2021 | 91.92 | 91.98 | 91.34 | 91.94 | 676,090 | +0.25(+0.27%) |
May 28, 2021 | 91.94 | 92.24 | 91.43 | 91.69 | 687,905 | +0.01(+0.01%) |
May 27, 2021 | 91.32 | 92.21 | 91.22 | 91.68 | 3,500,901 | +0.50(+0.55%) |
May 26, 2021 | 90.90 | 91.55 | 90.40 | 91.18 | 798,103 | +0.31(+0.34%) |
May 25, 2021 | 90.90 | 90.90 | 89.84 | 90.87 | 592,301 | -0.13(-0.14%) |
May 24, 2021 | 90.95 | 91.55 | 90.86 | 91.00 | 684,129 | +0.23(+0.25%) |
May 21, 2021 | 90.69 | 91.28 | 89.53 | 90.77 | 1,983,794 | +0.45(+0.50%) |
May 20, 2021 | 89.92 | 90.95 | 89.86 | 90.32 | 577,286 | +0.19(+0.21%) |
May 19, 2021 | 91.12 | 91.22 | 89.66 | 90.13 | 714,003 | -0.95(-1.04%) |
May 18, 2021 | 89.97 | 91.47 | 89.50 | 91.08 | 1,021,332 | +0.58(+0.64%) |
May 17, 2021 | 92.16 | 92.38 | 90.48 | 90.50 | 924,587 | -1.79(-1.94%) |
May 14, 2021 | 92.65 | 93.37 | 92.02 | 92.29 | 727,861 | -0.14(-0.15%) |
May 13, 2021 | 90.71 | 92.95 | 90.32 | 92.43 | 598,255 | +1.25(+1.37%) |
May 12, 2021 | 93.44 | 93.46 | 91.09 | 91.18 | 909,154 | -1.89(-2.03%) |
May 11, 2021 | 95.51 | 95.71 | 92.49 | 93.07 | 782,355 | -2.02(-2.13%) |
May 10, 2021 | 95.14 | 96.24 | 94.65 | 95.09 | 1,113,872 | +0.47(+0.50%) |
May 07, 2021 | 94.62 | 95.31 | 94.38 | 94.62 | 758,395 | -0.32(-0.34%) |
May 06, 2021 | 94.33 | 95.75 | 94.04 | 94.94 | 811,402 | +0.75(+0.80%) |
May 05, 2021 | 94.31 | 94.59 | 92.86 | 94.19 | 649,834 | -0.94(-0.98%) |
May 04, 2021 | 95.51 | 95.78 | 94.36 | 95.13 | 708,339 | -0.22(-0.23%) |