Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.32 | 99.98 | 99.14 | 99.70 | 286,619 | +0.38(+0.38%) |
Jul 29, 2021 | 98.34 | 99.61 | 98.34 | 99.32 | 357,174 | +1.19(+1.21%) |
Jul 28, 2021 | 98.05 | 98.62 | 97.83 | 98.14 | 420,991 | -0.12(-0.12%) |
Jul 27, 2021 | 97.83 | 98.61 | 97.28 | 98.26 | 224,867 | +0.47(+0.48%) |
Jul 26, 2021 | 98.00 | 98.00 | 97.06 | 97.79 | 204,323 | -0.55(-0.55%) |
Jul 23, 2021 | 97.96 | 98.47 | 97.57 | 98.33 | 157,879 | +0.82(+0.84%) |
Jul 22, 2021 | 97.60 | 97.92 | 97.32 | 97.52 | 198,322 | +0.02(+0.02%) |
Jul 21, 2021 | 96.50 | 97.67 | 96.49 | 97.50 | 293,442 | +0.97(+1.00%) |
Jul 20, 2021 | 94.68 | 96.85 | 94.68 | 96.53 | 365,015 | +1.84(+1.95%) |
Jul 19, 2021 | 95.60 | 95.78 | 93.60 | 94.68 | 338,750 | -1.62(-1.68%) |
Jul 16, 2021 | 95.22 | 96.69 | 94.94 | 96.30 | 342,150 | +1.29(+1.36%) |
Jul 15, 2021 | 95.31 | 95.80 | 94.86 | 95.01 | 366,599 | -0.27(-0.29%) |
Jul 14, 2021 | 95.40 | 95.40 | 94.95 | 95.29 | 162,375 | +0.18(+0.19%) |
Jul 13, 2021 | 95.46 | 95.46 | 94.74 | 95.11 | 163,137 | -0.18(-0.19%) |
Jul 12, 2021 | 96.04 | 96.04 | 94.89 | 95.29 | 356,355 | -0.15(-0.16%) |
Jul 09, 2021 | 94.04 | 95.55 | 94.04 | 95.44 | 232,483 | +1.26(+1.34%) |
Jul 08, 2021 | 94.21 | 94.35 | 93.32 | 94.18 | 232,991 | -0.81(-0.85%) |
Jul 07, 2021 | 94.02 | 95.09 | 93.87 | 94.98 | 256,840 | +1.32(+1.41%) |
Jul 06, 2021 | 93.90 | 93.90 | 92.51 | 93.67 | 237,904 | -0.41(-0.44%) |
Jul 02, 2021 | 93.88 | 94.13 | 93.61 | 94.08 | 205,772 | +0.70(+0.75%) |
Jul 01, 2021 | 93.59 | 93.93 | 93.12 | 93.39 | 223,563 | -0.04(-0.04%) |
Jun 30, 2021 | 92.93 | 93.45 | 92.90 | 93.42 | 295,615 | +0.46(+0.50%) |
Jun 29, 2021 | 92.15 | 93.13 | 91.96 | 92.96 | 358,679 | +0.64(+0.69%) |
Jun 28, 2021 | 92.53 | 92.56 | 91.76 | 92.32 | 373,578 | -0.11(-0.12%) |
Jun 25, 2021 | 91.90 | 92.56 | 91.90 | 92.44 | 147,290 | +0.50(+0.54%) |
Jun 24, 2021 | 92.41 | 92.62 | 91.75 | 91.94 | 199,544 | -0.03(-0.03%) |
Jun 23, 2021 | 92.78 | 92.78 | 91.81 | 91.97 | 283,547 | -0.66(-0.71%) |
Jun 22, 2021 | 92.80 | 93.01 | 92.25 | 92.62 | 239,195 | +0.00(+0.00%) |
Jun 21, 2021 | 91.88 | 93.04 | 91.46 | 92.62 | 232,935 | +1.26(+1.38%) |
Jun 18, 2021 | 91.37 | 91.84 | 91.00 | 91.36 | 379,991 | -0.93(-1.01%) |
Jun 17, 2021 | 91.97 | 92.62 | 91.74 | 92.29 | 265,454 | +0.22(+0.23%) |
Jun 16, 2021 | 93.05 | 93.51 | 92.02 | 92.08 | 235,538 | -0.98(-1.05%) |
Jun 15, 2021 | 92.64 | 93.52 | 92.62 | 93.06 | 308,712 | +0.51(+0.55%) |
Jun 14, 2021 | 91.97 | 92.57 | 91.81 | 92.55 | 284,306 | +0.53(+0.57%) |
Jun 11, 2021 | 92.17 | 92.31 | 91.56 | 92.02 | 421,044 | -0.05(-0.05%) |
Jun 10, 2021 | 91.21 | 92.31 | 91.21 | 92.07 | 305,191 | +0.52(+0.57%) |
Jun 09, 2021 | 92.66 | 92.66 | 91.21 | 91.55 | 619,642 | -0.74(-0.81%) |
Jun 08, 2021 | 91.67 | 92.49 | 91.51 | 92.29 | 418,864 | +0.89(+0.98%) |
Jun 07, 2021 | 92.53 | 92.53 | 91.05 | 91.40 | 539,976 | -1.26(-1.36%) |
Jun 04, 2021 | 92.71 | 92.86 | 92.42 | 92.66 | 293,054 | +0.45(+0.49%) |
Jun 03, 2021 | 92.64 | 92.92 | 92.21 | 92.21 | 379,492 | -0.77(-0.83%) |
Jun 02, 2021 | 92.24 | 93.16 | 92.03 | 92.98 | 561,947 | +0.75(+0.82%) |
Jun 01, 2021 | 92.50 | 92.89 | 92.09 | 92.23 | 272,489 | +0.08(+0.08%) |
May 28, 2021 | 92.02 | 93.06 | 91.81 | 92.15 | 756,890 | +0.57(+0.63%) |
May 27, 2021 | 91.05 | 92.18 | 91.05 | 91.58 | 898,006 | +0.41(+0.45%) |
May 26, 2021 | 91.03 | 91.47 | 90.59 | 91.17 | 720,202 | +0.21(+0.23%) |
May 25, 2021 | 89.89 | 91.24 | 89.69 | 90.96 | 735,731 | +1.16(+1.29%) |
May 24, 2021 | 89.40 | 90.07 | 89.40 | 89.80 | 195,447 | +0.51(+0.57%) |
May 21, 2021 | 89.66 | 89.71 | 89.14 | 89.29 | 345,660 | -0.07(-0.07%) |
May 20, 2021 | 88.45 | 89.68 | 88.35 | 89.36 | 237,369 | +1.38(+1.57%) |
May 19, 2021 | 87.56 | 88.01 | 86.75 | 87.98 | 447,891 | +0.00(+0.00%) |
May 18, 2021 | 88.95 | 88.95 | 87.65 | 87.97 | 423,996 | -0.44(-0.50%) |
May 17, 2021 | 88.21 | 88.51 | 87.78 | 88.41 | 371,541 | +0.11(+0.13%) |
May 14, 2021 | 88.35 | 88.71 | 87.92 | 88.30 | 1,902,757 | +0.55(+0.63%) |
May 13, 2021 | 87.63 | 87.94 | 87.32 | 87.75 | 628,748 | +0.40(+0.46%) |
May 12, 2021 | 89.17 | 89.45 | 87.31 | 87.35 | 652,218 | -2.23(-2.49%) |
May 11, 2021 | 88.99 | 89.85 | 88.20 | 89.58 | 524,353 | -0.12(-0.14%) |
May 10, 2021 | 90.87 | 91.00 | 89.70 | 89.70 | 548,411 | -0.87(-0.96%) |
May 07, 2021 | 89.45 | 90.71 | 89.44 | 90.56 | 443,640 | +1.33(+1.49%) |
May 06, 2021 | 89.53 | 89.87 | 88.93 | 89.23 | 496,561 | -0.07(-0.07%) |
May 05, 2021 | 89.61 | 90.02 | 88.18 | 89.30 | 1,176,873 | -0.82(-0.91%) |
May 04, 2021 | 88.04 | 92.37 | 88.04 | 90.12 | 1,772,085 | +3.00(+3.44%) |