Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.51 | 96.76 | 96.22 | 96.57 | 759,241 | +0.04(+0.04%) |
Jul 29, 2021 | 96.57 | 96.64 | 96.33 | 96.53 | 742,692 | -0.35(-0.37%) |
Jul 28, 2021 | 96.39 | 96.90 | 96.26 | 96.89 | 1,111,251 | +0.22(+0.23%) |
Jul 27, 2021 | 96.48 | 96.73 | 96.27 | 96.67 | 565,355 | +0.66(+0.69%) |
Jul 26, 2021 | 96.41 | 96.51 | 95.90 | 96.00 | 610,329 | -0.27(-0.29%) |
Jul 23, 2021 | 95.88 | 96.38 | 95.80 | 96.28 | 572,879 | -0.18(-0.18%) |
Jul 22, 2021 | 95.95 | 96.59 | 95.89 | 96.45 | 717,610 | +0.59(+0.62%) |
Jul 21, 2021 | 95.72 | 96.00 | 95.58 | 95.86 | 657,455 | -0.55(-0.57%) |
Jul 20, 2021 | 97.21 | 97.34 | 96.17 | 96.41 | 1,486,123 | -0.35(-0.37%) |
Jul 19, 2021 | 96.43 | 96.87 | 96.22 | 96.76 | 1,194,466 | +1.19(+1.24%) |
Jul 16, 2021 | 95.76 | 95.81 | 95.52 | 95.58 | 570,489 | -0.26(-0.27%) |
Jul 15, 2021 | 95.90 | 96.04 | 95.23 | 95.83 | 1,302,634 | +0.40(+0.42%) |
Jul 14, 2021 | 95.13 | 95.51 | 95.13 | 95.44 | 710,016 | +0.76(+0.80%) |
Jul 13, 2021 | 95.52 | 95.79 | 94.40 | 94.67 | 1,713,863 | -0.55(-0.58%) |
Jul 12, 2021 | 95.46 | 95.69 | 95.20 | 95.22 | 506,379 | -0.05(-0.06%) |
Jul 09, 2021 | 95.33 | 95.41 | 95.23 | 95.28 | 897,974 | -0.74(-0.77%) |
Jul 08, 2021 | 95.91 | 96.17 | 95.69 | 96.02 | 902,183 | +0.10(+0.10%) |
Jul 07, 2021 | 95.63 | 96.10 | 95.53 | 95.92 | 788,732 | +0.62(+0.65%) |
Jul 06, 2021 | 95.16 | 95.76 | 95.12 | 95.30 | 569,283 | +0.50(+0.53%) |
Jul 02, 2021 | 94.38 | 94.82 | 94.31 | 94.80 | 791,518 | +0.35(+0.37%) |
Jul 01, 2021 | 94.43 | 94.65 | 94.13 | 94.45 | 1,202,891 | -0.04(-0.04%) |
Jun 30, 2021 | 94.53 | 94.83 | 94.39 | 94.49 | 1,133,204 | +0.19(+0.21%) |
Jun 29, 2021 | 94.12 | 94.37 | 93.90 | 94.30 | 666,500 | +0.18(+0.19%) |
Jun 28, 2021 | 93.83 | 94.32 | 93.83 | 94.12 | 1,101,036 | +0.58(+0.62%) |
Jun 25, 2021 | 93.96 | 93.97 | 93.11 | 93.54 | 1,158,383 | -0.36(-0.39%) |
Jun 24, 2021 | 93.85 | 94.04 | 93.75 | 93.90 | 997,033 | +0.27(+0.28%) |
Jun 23, 2021 | 93.60 | 93.83 | 93.30 | 93.64 | 4,395,118 | -0.18(-0.19%) |
Jun 22, 2021 | 93.19 | 93.92 | 93.06 | 93.81 | 351,311 | +0.14(+0.15%) |
Jun 21, 2021 | 94.11 | 94.18 | 93.46 | 93.67 | 496,596 | -1.01(-1.06%) |
Jun 18, 2021 | 94.33 | 95.05 | 93.96 | 94.68 | 1,084,002 | +1.01(+1.08%) |
Jun 17, 2021 | 93.23 | 94.53 | 93.19 | 93.67 | 2,463,856 | +0.93(+1.00%) |
Jun 16, 2021 | 93.06 | 93.34 | 92.33 | 92.74 | 649,548 | -0.06(-0.07%) |
Jun 15, 2021 | 92.52 | 92.91 | 92.52 | 92.81 | 981,907 | +0.01(+0.01%) |
Jun 14, 2021 | 93.15 | 93.33 | 92.46 | 92.80 | 254,677 | -0.49(-0.53%) |
Jun 11, 2021 | 93.31 | 93.47 | 93.11 | 93.29 | 134,954 | +0.16(+0.17%) |
Jun 10, 2021 | 92.17 | 93.19 | 92.17 | 93.13 | 963,313 | +0.62(+0.67%) |
Jun 09, 2021 | 92.54 | 92.75 | 92.31 | 92.51 | 1,755,362 | +0.58(+0.63%) |
Jun 08, 2021 | 92.02 | 92.06 | 91.87 | 91.93 | 577,896 | +0.43(+0.47%) |
Jun 07, 2021 | 91.46 | 91.54 | 91.32 | 91.50 | 914,663 | -0.10(-0.11%) |
Jun 04, 2021 | 90.97 | 91.63 | 90.92 | 91.59 | 857,936 | +1.01(+1.11%) |
Jun 03, 2021 | 90.63 | 90.81 | 90.49 | 90.59 | 523,568 | -0.48(-0.52%) |
Jun 02, 2021 | 90.98 | 91.12 | 90.88 | 91.06 | 733,386 | +0.32(+0.35%) |
Jun 01, 2021 | 90.67 | 90.85 | 90.32 | 90.75 | 1,472,162 | -0.10(-0.11%) |
May 28, 2021 | 90.78 | 91.19 | 90.73 | 90.85 | 507,516 | +0.12(+0.14%) |
May 27, 2021 | 91.19 | 91.19 | 90.54 | 90.72 | 785,819 | -0.47(-0.51%) |
May 26, 2021 | 91.05 | 91.36 | 90.87 | 91.19 | 1,448,605 | -0.05(-0.06%) |
May 25, 2021 | 90.74 | 91.25 | 90.74 | 91.24 | 813,147 | +0.63(+0.70%) |
May 24, 2021 | 90.49 | 90.78 | 90.33 | 90.61 | 637,687 | +0.40(+0.44%) |
May 21, 2021 | 90.35 | 90.44 | 90.15 | 90.21 | 595,107 | +0.14(+0.16%) |
May 20, 2021 | 89.62 | 90.20 | 89.62 | 90.07 | 656,624 | +0.87(+0.98%) |
May 19, 2021 | 89.27 | 89.61 | 88.90 | 89.20 | 1,400,269 | -0.20(-0.23%) |
May 18, 2021 | 89.49 | 89.60 | 89.35 | 89.40 | 769,215 | -0.51(-0.57%) |
May 17, 2021 | 90.09 | 90.18 | 89.80 | 89.91 | 691,503 | -0.09(-0.10%) |
May 14, 2021 | 89.51 | 90.06 | 89.51 | 90.00 | 1,471,572 | +0.67(+0.75%) |
May 13, 2021 | 88.96 | 89.62 | 88.96 | 89.33 | 2,201,977 | +0.48(+0.54%) |
May 12, 2021 | 89.35 | 89.52 | 88.73 | 88.85 | 1,061,210 | -0.76(-0.85%) |
May 11, 2021 | 89.85 | 90.42 | 89.38 | 89.61 | 1,099,549 | -0.50(-0.56%) |
May 10, 2021 | 90.69 | 90.94 | 90.11 | 90.11 | 2,760,390 | -0.78(-0.85%) |
May 07, 2021 | 91.42 | 91.64 | 90.74 | 90.89 | 1,227,078 | -0.19(-0.20%) |
May 06, 2021 | 90.67 | 91.12 | 90.64 | 91.08 | 1,405,903 | +0.29(+0.32%) |
May 05, 2021 | 90.47 | 90.86 | 90.39 | 90.78 | 994,912 | +0.08(+0.09%) |
May 04, 2021 | 90.95 | 90.99 | 90.34 | 90.71 | 1,651,034 | +0.22(+0.24%) |