Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 83.82 | 89.85 | 83.67 | 84.33 | 559,231 | -0.06(-0.07%) |
Jul 29, 2021 | 83.54 | 84.55 | 82.41 | 84.39 | 265,367 | +1.86(+2.25%) |
Jul 28, 2021 | 85.66 | 87.11 | 82.14 | 82.53 | 424,702 | -2.81(-3.29%) |
Jul 27, 2021 | 86.30 | 87.19 | 83.79 | 85.34 | 279,634 | -1.93(-2.21%) |
Jul 26, 2021 | 87.31 | 89.00 | 85.36 | 87.27 | 262,093 | +0.82(+0.95%) |
Jul 23, 2021 | 85.46 | 87.00 | 84.59 | 86.45 | 261,897 | +1.40(+1.65%) |
Jul 22, 2021 | 86.76 | 87.36 | 83.00 | 85.05 | 324,500 | -2.17(-2.49%) |
Jul 21, 2021 | 83.28 | 87.79 | 83.07 | 87.22 | 481,334 | +5.17(+6.30%) |
Jul 20, 2021 | 79.00 | 82.92 | 77.47 | 82.05 | 351,439 | +2.89(+3.65%) |
Jul 19, 2021 | 81.08 | 83.22 | 77.52 | 79.16 | 790,576 | -5.01(-5.95%) |
Jul 16, 2021 | 87.16 | 88.05 | 82.75 | 84.17 | 483,622 | -1.74(-2.03%) |
Jul 15, 2021 | 89.68 | 89.68 | 85.05 | 85.91 | 449,819 | -4.18(-4.64%) |
Jul 14, 2021 | 95.71 | 96.71 | 90.05 | 90.09 | 371,094 | -4.97(-5.23%) |
Jul 13, 2021 | 96.51 | 96.98 | 93.61 | 95.06 | 209,928 | -2.44(-2.50%) |
Jul 12, 2021 | 93.55 | 98.09 | 93.15 | 97.50 | 316,478 | +2.96(+3.13%) |
Jul 09, 2021 | 90.58 | 94.54 | 90.10 | 94.54 | 322,598 | +5.94(+6.70%) |
Jul 08, 2021 | 87.25 | 89.67 | 85.23 | 88.60 | 365,090 | -2.19(-2.41%) |
Jul 07, 2021 | 95.06 | 95.30 | 90.24 | 90.79 | 491,574 | -4.30(-4.52%) |
Jul 06, 2021 | 93.26 | 95.44 | 90.89 | 95.09 | 386,416 | +2.05(+2.20%) |
Jul 02, 2021 | 93.55 | 94.62 | 92.01 | 93.04 | 250,400 | -0.06(-0.06%) |
Jul 01, 2021 | 94.35 | 94.79 | 91.58 | 93.10 | 343,554 | +0.04(+0.04%) |
Jun 30, 2021 | 92.95 | 95.47 | 92.50 | 93.06 | 437,992 | -0.72(-0.77%) |
Jun 29, 2021 | 94.42 | 96.10 | 92.87 | 93.78 | 242,693 | -0.06(-0.06%) |
Jun 28, 2021 | 99.35 | 99.98 | 93.00 | 93.84 | 763,273 | -5.49(-5.53%) |
Jun 25, 2021 | 95.56 | 101.19 | 95.56 | 99.33 | 887,351 | +3.76(+3.93%) |
Jun 24, 2021 | 92.97 | 96.00 | 90.77 | 95.57 | 493,793 | +3.60(+3.91%) |
Jun 23, 2021 | 91.61 | 93.15 | 90.39 | 91.97 | 443,186 | +0.79(+0.87%) |
Jun 22, 2021 | 88.97 | 92.01 | 86.98 | 91.18 | 344,319 | +1.18(+1.31%) |
Jun 21, 2021 | 88.16 | 90.34 | 87.38 | 90.00 | 424,939 | +3.17(+3.65%) |
Jun 18, 2021 | 90.26 | 91.65 | 86.48 | 86.83 | 686,157 | -4.82(-5.26%) |
Jun 17, 2021 | 95.99 | 96.99 | 91.11 | 91.65 | 410,312 | -4.21(-4.39%) |
Jun 16, 2021 | 93.76 | 95.90 | 91.13 | 95.86 | 347,649 | +2.59(+2.78%) |
Jun 15, 2021 | 97.15 | 97.15 | 91.39 | 93.27 | 369,743 | -2.70(-2.81%) |
Jun 14, 2021 | 96.85 | 98.03 | 94.89 | 95.97 | 262,461 | -1.28(-1.32%) |
Jun 11, 2021 | 92.72 | 97.28 | 92.40 | 97.25 | 496,638 | +5.09(+5.52%) |
Jun 10, 2021 | 98.90 | 100.99 | 91.82 | 92.16 | 483,383 | -6.50(-6.59%) |
Jun 09, 2021 | 96.58 | 99.05 | 94.60 | 98.66 | 462,620 | +2.25(+2.33%) |
Jun 08, 2021 | 95.57 | 97.43 | 93.67 | 96.41 | 408,862 | +1.67(+1.76%) |
Jun 07, 2021 | 93.00 | 95.32 | 92.72 | 94.74 | 339,425 | +2.07(+2.23%) |
Jun 04, 2021 | 94.42 | 95.00 | 89.01 | 92.67 | 772,769 | -1.43(-1.52%) |
Jun 03, 2021 | 94.44 | 95.96 | 92.34 | 94.10 | 311,076 | -1.58(-1.65%) |
Jun 02, 2021 | 95.22 | 96.15 | 92.91 | 95.68 | 329,212 | +0.18(+0.19%) |
Jun 01, 2021 | 94.00 | 98.00 | 93.73 | 95.50 | 591,442 | +2.51(+2.70%) |
May 28, 2021 | 98.72 | 98.84 | 92.70 | 92.99 | 422,387 | -4.79(-4.90%) |
May 27, 2021 | 97.31 | 99.67 | 95.11 | 97.78 | 482,967 | +0.61(+0.63%) |
May 26, 2021 | 94.37 | 97.65 | 94.37 | 97.17 | 509,874 | +3.89(+4.17%) |
May 25, 2021 | 95.46 | 97.50 | 92.61 | 93.28 | 502,327 | -2.02(-2.12%) |
May 24, 2021 | 93.23 | 96.28 | 91.38 | 95.30 | 776,218 | +3.41(+3.71%) |
May 21, 2021 | 94.12 | 97.29 | 91.10 | 91.89 | 878,216 | -1.05(-1.13%) |
May 20, 2021 | 100.54 | 103.33 | 88.05 | 92.94 | 2,628,595 | +4.39(+4.96%) |
May 19, 2021 | 90.47 | 91.74 | 86.13 | 88.55 | 1,039,230 | -3.31(-3.60%) |
May 18, 2021 | 93.18 | 97.13 | 90.55 | 91.86 | 1,503,444 | +1.83(+2.03%) |
May 17, 2021 | 81.83 | 91.38 | 81.01 | 90.03 | 2,500,202 | +12.39(+15.96%) |
May 14, 2021 | 72.90 | 78.50 | 72.90 | 77.64 | 657,580 | +4.81(+6.60%) |
May 13, 2021 | 71.80 | 74.70 | 70.10 | 72.83 | 599,880 | +1.39(+1.95%) |
May 12, 2021 | 76.62 | 77.60 | 71.09 | 71.44 | 763,187 | -6.15(-7.93%) |
May 11, 2021 | 74.68 | 77.93 | 72.42 | 77.59 | 711,767 | -0.26(-0.33%) |
May 10, 2021 | 81.00 | 82.85 | 77.83 | 77.85 | 407,206 | -2.97(-3.67%) |
May 07, 2021 | 79.35 | 83.00 | 78.68 | 80.82 | 384,915 | +1.58(+1.99%) |
May 06, 2021 | 78.23 | 80.00 | 77.24 | 79.24 | 317,407 | +0.84(+1.07%) |
May 05, 2021 | 80.36 | 80.44 | 77.61 | 78.40 | 371,445 | -0.61(-0.77%) |
May 04, 2021 | 79.93 | 79.93 | 76.07 | 79.01 | 492,073 | -1.48(-1.84%) |