Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.97 | 94.77 | 93.70 | 94.69 | 393,033 | +0.39(+0.41%) |
Jul 29, 2021 | 93.95 | 94.75 | 93.42 | 94.31 | 271,499 | +1.25(+1.34%) |
Jul 28, 2021 | 93.62 | 93.79 | 92.19 | 93.06 | 256,487 | -0.47(-0.51%) |
Jul 27, 2021 | 93.32 | 94.24 | 92.61 | 93.53 | 182,850 | -0.24(-0.26%) |
Jul 26, 2021 | 93.77 | 94.33 | 92.87 | 93.78 | 171,384 | +0.37(+0.39%) |
Jul 23, 2021 | 93.94 | 94.00 | 92.97 | 93.41 | 293,006 | +0.42(+0.45%) |
Jul 22, 2021 | 93.00 | 93.43 | 92.30 | 92.99 | 231,032 | -0.08(-0.08%) |
Jul 21, 2021 | 92.62 | 93.77 | 92.62 | 93.07 | 286,969 | +0.87(+0.94%) |
Jul 20, 2021 | 89.04 | 92.74 | 88.94 | 92.20 | 483,946 | +3.17(+3.56%) |
Jul 19, 2021 | 89.33 | 89.48 | 88.13 | 89.03 | 673,548 | -2.06(-2.26%) |
Jul 16, 2021 | 92.86 | 93.17 | 90.96 | 91.09 | 544,519 | -0.82(-0.89%) |
Jul 15, 2021 | 91.22 | 92.09 | 90.89 | 91.91 | 371,217 | +0.01(+0.01%) |
Jul 14, 2021 | 91.97 | 92.69 | 91.24 | 91.90 | 364,931 | +0.32(+0.35%) |
Jul 13, 2021 | 92.07 | 92.38 | 91.25 | 91.58 | 372,373 | -0.52(-0.57%) |
Jul 12, 2021 | 91.19 | 92.33 | 90.93 | 92.10 | 259,831 | +0.22(+0.24%) |
Jul 09, 2021 | 91.64 | 92.37 | 91.04 | 91.88 | 277,092 | +1.80(+2.00%) |
Jul 08, 2021 | 89.20 | 90.84 | 88.72 | 90.08 | 440,999 | -0.69(-0.76%) |
Jul 07, 2021 | 89.09 | 90.95 | 88.96 | 90.77 | 349,104 | +1.19(+1.33%) |
Jul 06, 2021 | 90.60 | 90.60 | 87.96 | 89.58 | 662,186 | -1.22(-1.34%) |
Jul 02, 2021 | 90.69 | 91.05 | 90.03 | 90.80 | 422,979 | +0.12(+0.13%) |
Jul 01, 2021 | 90.00 | 91.05 | 89.97 | 90.68 | 632,229 | +2.10(+2.37%) |
Jun 30, 2021 | 87.66 | 88.79 | 87.45 | 88.58 | 302,292 | +0.57(+0.65%) |
Jun 29, 2021 | 88.53 | 88.94 | 87.82 | 88.01 | 511,684 | -0.10(-0.11%) |
Jun 28, 2021 | 88.27 | 88.27 | 87.39 | 88.11 | 345,691 | -0.41(-0.46%) |
Jun 25, 2021 | 87.80 | 88.83 | 87.39 | 88.51 | 646,694 | +1.21(+1.38%) |
Jun 24, 2021 | 86.45 | 87.32 | 85.75 | 87.31 | 404,370 | +1.28(+1.48%) |
Jun 23, 2021 | 86.78 | 87.09 | 86.01 | 86.03 | 371,634 | -0.44(-0.51%) |
Jun 22, 2021 | 86.45 | 86.89 | 85.56 | 86.47 | 233,490 | -0.14(-0.16%) |
Jun 21, 2021 | 85.51 | 86.90 | 85.27 | 86.61 | 280,907 | +2.26(+2.68%) |
Jun 18, 2021 | 84.89 | 85.49 | 84.28 | 84.35 | 642,070 | -1.80(-2.09%) |
Jun 17, 2021 | 89.71 | 89.87 | 85.98 | 86.14 | 429,491 | -3.20(-3.58%) |
Jun 16, 2021 | 89.77 | 90.71 | 88.78 | 89.35 | 474,812 | -0.92(-1.02%) |
Jun 15, 2021 | 89.15 | 90.43 | 88.33 | 90.26 | 386,860 | +1.93(+2.18%) |
Jun 14, 2021 | 89.83 | 90.08 | 87.91 | 88.33 | 392,359 | -1.54(-1.72%) |
Jun 11, 2021 | 89.71 | 90.21 | 89.07 | 89.88 | 325,204 | +0.80(+0.90%) |
Jun 10, 2021 | 90.48 | 90.81 | 89.00 | 89.08 | 294,865 | -0.61(-0.68%) |
Jun 09, 2021 | 90.64 | 90.74 | 89.67 | 89.69 | 333,461 | -1.02(-1.13%) |
Jun 08, 2021 | 89.72 | 90.76 | 88.80 | 90.71 | 596,606 | +1.04(+1.16%) |
Jun 07, 2021 | 91.17 | 91.53 | 89.37 | 89.67 | 264,932 | -1.38(-1.52%) |
Jun 04, 2021 | 91.05 | 91.20 | 90.38 | 91.05 | 291,491 | +0.46(+0.51%) |
Jun 03, 2021 | 90.36 | 90.87 | 89.35 | 90.58 | 503,439 | -0.22(-0.24%) |
Jun 02, 2021 | 91.38 | 91.82 | 90.46 | 90.80 | 351,601 | -0.44(-0.49%) |
Jun 01, 2021 | 91.50 | 91.68 | 91.00 | 91.25 | 294,850 | +0.66(+0.72%) |
May 28, 2021 | 90.67 | 90.76 | 89.31 | 90.59 | 258,784 | +0.47(+0.52%) |
May 27, 2021 | 90.45 | 90.83 | 89.77 | 90.12 | 496,991 | +0.80(+0.90%) |
May 26, 2021 | 89.36 | 89.85 | 88.36 | 89.32 | 347,659 | +0.38(+0.42%) |
May 25, 2021 | 90.00 | 90.65 | 88.88 | 88.94 | 325,531 | -0.84(-0.93%) |
May 24, 2021 | 89.70 | 90.14 | 88.71 | 89.78 | 361,611 | +0.56(+0.63%) |
May 21, 2021 | 89.05 | 89.94 | 88.52 | 89.22 | 338,109 | +0.96(+1.08%) |
May 20, 2021 | 88.76 | 89.16 | 87.71 | 88.27 | 837,783 | -0.50(-0.57%) |
May 19, 2021 | 89.42 | 89.47 | 88.29 | 88.77 | 906,284 | -2.07(-2.28%) |
May 18, 2021 | 92.80 | 92.80 | 90.81 | 90.84 | 231,598 | -1.80(-1.95%) |
May 17, 2021 | 92.45 | 93.74 | 91.33 | 92.65 | 347,580 | -0.19(-0.21%) |
May 14, 2021 | 92.67 | 93.39 | 91.89 | 92.84 | 585,211 | +0.70(+0.76%) |
May 13, 2021 | 90.14 | 92.59 | 89.51 | 92.14 | 597,243 | +1.80(+2.00%) |
May 12, 2021 | 92.37 | 93.22 | 90.16 | 90.33 | 424,327 | -2.17(-2.35%) |
May 11, 2021 | 94.39 | 94.75 | 92.34 | 92.50 | 1,187,458 | -3.72(-3.87%) |
May 10, 2021 | 96.52 | 97.75 | 95.51 | 96.23 | 572,002 | +0.75(+0.79%) |
May 07, 2021 | 94.74 | 95.51 | 93.21 | 95.47 | 888,568 | +0.76(+0.80%) |
May 06, 2021 | 93.65 | 94.90 | 92.75 | 94.71 | 532,534 | +1.76(+1.89%) |
May 05, 2021 | 92.45 | 93.27 | 91.47 | 92.96 | 699,364 | +0.67(+0.72%) |
May 04, 2021 | 90.69 | 92.43 | 89.56 | 92.29 | 445,492 | +1.82(+2.02%) |