Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.31 | 89.11 | 86.24 | 86.86 | 2,654,182 | -6.09(-6.55%) |
Jul 29, 2021 | 93.56 | 95.05 | 92.92 | 92.95 | 1,145,320 | -0.17(-0.18%) |
Jul 28, 2021 | 95.86 | 96.22 | 92.31 | 93.12 | 813,465 | -3.09(-3.21%) |
Jul 27, 2021 | 95.93 | 96.29 | 93.66 | 96.21 | 915,482 | +0.32(+0.33%) |
Jul 26, 2021 | 92.92 | 96.32 | 92.46 | 95.89 | 1,151,947 | +3.44(+3.72%) |
Jul 23, 2021 | 91.71 | 92.85 | 90.68 | 92.45 | 962,235 | +1.57(+1.73%) |
Jul 22, 2021 | 90.41 | 91.35 | 89.61 | 90.88 | 979,911 | +0.26(+0.29%) |
Jul 21, 2021 | 89.71 | 92.61 | 89.00 | 90.62 | 923,449 | +1.47(+1.65%) |
Jul 20, 2021 | 84.57 | 89.43 | 83.96 | 89.15 | 880,628 | +4.81(+5.70%) |
Jul 19, 2021 | 87.14 | 87.30 | 83.65 | 84.34 | 1,154,968 | -4.60(-5.17%) |
Jul 16, 2021 | 90.05 | 90.95 | 88.82 | 88.94 | 735,938 | -0.18(-0.20%) |
Jul 15, 2021 | 90.63 | 90.93 | 87.95 | 89.12 | 636,930 | -1.72(-1.90%) |
Jul 14, 2021 | 92.10 | 93.26 | 90.69 | 90.84 | 381,906 | -0.79(-0.86%) |
Jul 13, 2021 | 92.21 | 92.50 | 91.25 | 91.63 | 385,272 | -0.90(-0.97%) |
Jul 12, 2021 | 91.00 | 92.71 | 90.68 | 92.53 | 470,589 | +1.53(+1.68%) |
Jul 09, 2021 | 88.79 | 91.08 | 88.66 | 91.00 | 653,721 | +3.05(+3.47%) |
Jul 08, 2021 | 88.89 | 89.47 | 87.63 | 87.95 | 548,406 | -1.80(-2.01%) |
Jul 07, 2021 | 89.67 | 90.78 | 88.65 | 89.75 | 729,082 | -0.34(-0.38%) |
Jul 06, 2021 | 90.41 | 90.60 | 88.67 | 90.09 | 821,311 | -0.24(-0.27%) |
Jul 02, 2021 | 92.02 | 92.02 | 90.29 | 90.33 | 529,481 | -1.28(-1.40%) |
Jul 01, 2021 | 91.21 | 92.03 | 90.74 | 91.61 | 554,151 | +0.95(+1.05%) |
Jun 30, 2021 | 89.14 | 90.95 | 89.13 | 90.66 | 692,419 | +1.47(+1.65%) |
Jun 29, 2021 | 89.32 | 89.47 | 88.23 | 89.19 | 691,774 | -0.26(-0.29%) |
Jun 28, 2021 | 92.05 | 92.37 | 88.73 | 89.46 | 709,805 | -2.58(-2.81%) |
Jun 25, 2021 | 89.72 | 92.75 | 89.31 | 92.04 | 1,562,329 | +2.51(+2.80%) |
Jun 24, 2021 | 88.66 | 89.69 | 87.51 | 89.53 | 1,168,129 | +1.46(+1.66%) |
Jun 23, 2021 | 87.47 | 88.67 | 87.23 | 88.07 | 831,142 | +0.57(+0.65%) |
Jun 22, 2021 | 86.98 | 87.96 | 85.21 | 87.51 | 868,381 | +1.07(+1.24%) |
Jun 21, 2021 | 85.83 | 87.02 | 85.37 | 86.43 | 1,037,411 | +1.14(+1.34%) |
Jun 18, 2021 | 85.23 | 86.18 | 84.54 | 85.29 | 1,498,070 | -1.01(-1.17%) |
Jun 17, 2021 | 89.23 | 89.63 | 84.90 | 86.30 | 1,694,815 | -2.85(-3.19%) |
Jun 16, 2021 | 90.58 | 90.60 | 88.69 | 89.15 | 874,510 | -1.00(-1.11%) |
Jun 15, 2021 | 92.03 | 92.15 | 89.97 | 90.14 | 738,083 | -1.69(-1.84%) |
Jun 14, 2021 | 92.90 | 93.35 | 90.97 | 91.83 | 484,716 | -1.11(-1.20%) |
Jun 11, 2021 | 93.51 | 94.19 | 92.55 | 92.94 | 528,002 | +0.07(+0.07%) |
Jun 10, 2021 | 94.22 | 94.32 | 91.27 | 92.88 | 695,806 | -1.37(-1.45%) |
Jun 09, 2021 | 95.87 | 96.23 | 94.04 | 94.24 | 687,746 | -1.71(-1.78%) |
Jun 08, 2021 | 93.66 | 96.88 | 93.30 | 95.95 | 1,009,287 | +2.94(+3.16%) |
Jun 07, 2021 | 92.07 | 93.96 | 92.03 | 93.01 | 976,204 | +0.91(+0.99%) |
Jun 04, 2021 | 91.12 | 92.22 | 90.14 | 92.10 | 818,113 | +1.44(+1.59%) |
Jun 03, 2021 | 90.00 | 91.28 | 87.73 | 90.65 | 1,523,205 | -0.04(-0.04%) |
Jun 02, 2021 | 92.32 | 92.33 | 90.26 | 90.69 | 1,351,413 | -1.68(-1.82%) |
Jun 01, 2021 | 95.18 | 95.42 | 91.67 | 92.37 | 1,062,186 | -2.54(-2.68%) |
May 28, 2021 | 93.93 | 95.45 | 92.38 | 94.91 | 1,385,852 | +1.56(+1.67%) |
May 27, 2021 | 94.79 | 94.79 | 92.88 | 93.36 | 1,220,295 | -0.75(-0.80%) |
May 26, 2021 | 92.17 | 94.37 | 91.84 | 94.11 | 556,498 | +2.47(+2.69%) |
May 25, 2021 | 93.49 | 94.22 | 91.45 | 91.64 | 533,495 | -1.72(-1.84%) |
May 24, 2021 | 92.25 | 93.87 | 91.38 | 93.36 | 921,202 | +2.35(+2.58%) |
May 21, 2021 | 91.86 | 93.31 | 90.71 | 91.01 | 944,739 | -0.46(-0.50%) |
May 20, 2021 | 92.33 | 93.27 | 91.18 | 91.47 | 1,396,710 | -1.26(-1.36%) |
May 19, 2021 | 91.12 | 92.76 | 89.77 | 92.74 | 654,784 | +0.29(+0.32%) |
May 18, 2021 | 94.06 | 94.06 | 91.95 | 92.44 | 954,256 | -1.11(-1.19%) |
May 17, 2021 | 95.04 | 95.43 | 91.56 | 93.56 | 868,989 | +1.05(+1.14%) |
May 14, 2021 | 91.12 | 93.02 | 91.05 | 92.50 | 919,070 | +1.64(+1.81%) |
May 13, 2021 | 89.72 | 91.57 | 89.08 | 90.86 | 713,270 | +1.42(+1.58%) |
May 12, 2021 | 93.38 | 93.86 | 89.20 | 89.44 | 786,442 | -4.46(-4.75%) |
May 11, 2021 | 93.50 | 94.74 | 91.71 | 93.90 | 1,063,376 | -1.37(-1.44%) |
May 10, 2021 | 97.63 | 98.12 | 95.24 | 95.27 | 855,154 | -2.94(-2.99%) |
May 07, 2021 | 97.08 | 98.96 | 96.27 | 98.21 | 573,657 | +1.23(+1.27%) |
May 06, 2021 | 98.52 | 99.34 | 94.86 | 96.98 | 1,309,304 | -1.36(-1.38%) |
May 05, 2021 | 100.61 | 100.61 | 97.19 | 98.34 | 787,443 | -2.06(-2.05%) |
May 04, 2021 | 100.63 | 102.31 | 99.11 | 100.40 | 1,015,131 | -0.42(-0.42%) |