Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.32 | 89.12 | 86.26 | 86.88 | 2,653,769 | -6.09(-6.55%) |
Jul 29, 2021 | 93.57 | 95.07 | 92.94 | 92.97 | 1,145,141 | -0.17(-0.18%) |
Jul 28, 2021 | 95.88 | 96.24 | 92.33 | 93.14 | 813,339 | -3.09(-3.21%) |
Jul 27, 2021 | 95.95 | 96.30 | 93.67 | 96.23 | 915,340 | +0.32(+0.33%) |
Jul 26, 2021 | 92.94 | 96.33 | 92.48 | 95.91 | 1,151,768 | +3.44(+3.72%) |
Jul 23, 2021 | 91.72 | 92.86 | 90.70 | 92.47 | 962,086 | +1.57(+1.73%) |
Jul 22, 2021 | 90.42 | 91.36 | 89.62 | 90.89 | 979,758 | +0.26(+0.29%) |
Jul 21, 2021 | 89.72 | 92.63 | 89.02 | 90.63 | 923,305 | +1.47(+1.65%) |
Jul 20, 2021 | 84.59 | 89.44 | 83.98 | 89.16 | 880,491 | +4.81(+5.70%) |
Jul 19, 2021 | 87.15 | 87.31 | 83.66 | 84.35 | 1,154,788 | -4.60(-5.17%) |
Jul 16, 2021 | 90.06 | 90.97 | 88.83 | 88.95 | 735,823 | -0.18(-0.20%) |
Jul 15, 2021 | 90.64 | 90.94 | 87.96 | 89.13 | 636,831 | -1.72(-1.90%) |
Jul 14, 2021 | 92.12 | 93.27 | 90.71 | 90.86 | 381,846 | -0.79(-0.86%) |
Jul 13, 2021 | 92.22 | 92.51 | 91.26 | 91.65 | 385,212 | -0.90(-0.97%) |
Jul 12, 2021 | 91.02 | 92.72 | 90.70 | 92.54 | 470,516 | +1.53(+1.68%) |
Jul 09, 2021 | 88.80 | 91.09 | 88.67 | 91.02 | 653,620 | +3.05(+3.47%) |
Jul 08, 2021 | 88.90 | 89.48 | 87.65 | 87.96 | 548,320 | -1.80(-2.01%) |
Jul 07, 2021 | 89.69 | 90.79 | 88.66 | 89.76 | 728,969 | -0.34(-0.38%) |
Jul 06, 2021 | 90.42 | 90.61 | 88.69 | 90.10 | 821,183 | -0.25(-0.27%) |
Jul 02, 2021 | 92.03 | 92.03 | 90.30 | 90.35 | 529,399 | -1.28(-1.40%) |
Jul 01, 2021 | 91.22 | 92.04 | 90.76 | 91.63 | 554,065 | +0.95(+1.05%) |
Jun 30, 2021 | 89.15 | 90.96 | 89.14 | 90.68 | 692,311 | +1.47(+1.65%) |
Jun 29, 2021 | 89.33 | 89.48 | 88.25 | 89.21 | 691,666 | -0.26(-0.29%) |
Jun 28, 2021 | 92.06 | 92.38 | 88.74 | 89.47 | 709,694 | -2.58(-2.81%) |
Jun 25, 2021 | 89.73 | 92.76 | 89.32 | 92.05 | 1,562,085 | +2.51(+2.80%) |
Jun 24, 2021 | 88.67 | 89.71 | 87.52 | 89.55 | 1,167,947 | +1.46(+1.66%) |
Jun 23, 2021 | 87.48 | 88.68 | 87.25 | 88.08 | 831,012 | +0.57(+0.65%) |
Jun 22, 2021 | 86.99 | 87.97 | 85.22 | 87.52 | 868,246 | +1.07(+1.24%) |
Jun 21, 2021 | 85.84 | 87.04 | 85.38 | 86.44 | 1,037,250 | +1.14(+1.34%) |
Jun 18, 2021 | 85.25 | 86.19 | 84.55 | 85.30 | 1,497,837 | -1.01(-1.17%) |
Jun 17, 2021 | 89.24 | 89.64 | 84.92 | 86.31 | 1,694,552 | -2.85(-3.19%) |
Jun 16, 2021 | 90.59 | 90.61 | 88.71 | 89.16 | 874,374 | -1.00(-1.11%) |
Jun 15, 2021 | 92.04 | 92.17 | 89.98 | 90.16 | 737,968 | -1.69(-1.84%) |
Jun 14, 2021 | 92.91 | 93.36 | 90.99 | 91.85 | 484,640 | -1.11(-1.20%) |
Jun 11, 2021 | 93.52 | 94.20 | 92.56 | 92.96 | 527,920 | +0.07(+0.07%) |
Jun 10, 2021 | 94.23 | 94.33 | 91.28 | 92.89 | 695,698 | -1.37(-1.45%) |
Jun 09, 2021 | 95.89 | 96.25 | 94.05 | 94.26 | 687,639 | -1.71(-1.78%) |
Jun 08, 2021 | 93.67 | 96.90 | 93.32 | 95.96 | 1,009,130 | +2.94(+3.16%) |
Jun 07, 2021 | 92.08 | 93.98 | 92.04 | 93.02 | 976,052 | +0.91(+0.99%) |
Jun 04, 2021 | 91.13 | 92.23 | 90.16 | 92.11 | 817,985 | +1.44(+1.59%) |
Jun 03, 2021 | 90.02 | 91.30 | 87.75 | 90.67 | 1,522,967 | -0.04(-0.04%) |
Jun 02, 2021 | 92.34 | 92.35 | 90.28 | 90.71 | 1,351,203 | -1.68(-1.82%) |
Jun 01, 2021 | 95.19 | 95.44 | 91.69 | 92.38 | 1,062,020 | -2.55(-2.68%) |
May 28, 2021 | 93.95 | 95.47 | 92.39 | 94.93 | 1,385,636 | +1.56(+1.67%) |
May 27, 2021 | 94.81 | 94.81 | 92.89 | 93.37 | 1,220,105 | -0.75(-0.80%) |
May 26, 2021 | 92.19 | 94.38 | 91.86 | 94.13 | 556,412 | +2.47(+2.69%) |
May 25, 2021 | 93.50 | 94.23 | 91.47 | 91.66 | 533,412 | -1.72(-1.84%) |
May 24, 2021 | 92.26 | 93.88 | 91.39 | 93.37 | 921,058 | +2.35(+2.58%) |
May 21, 2021 | 91.87 | 93.33 | 90.72 | 91.03 | 944,592 | -0.46(-0.50%) |
May 20, 2021 | 92.35 | 93.29 | 91.20 | 91.49 | 1,396,492 | -1.26(-1.36%) |
May 19, 2021 | 91.14 | 92.78 | 89.78 | 92.75 | 654,682 | +0.29(+0.32%) |
May 18, 2021 | 94.07 | 94.07 | 91.97 | 92.46 | 954,108 | -1.11(-1.19%) |
May 17, 2021 | 95.05 | 95.45 | 91.57 | 93.57 | 868,854 | +1.05(+1.14%) |
May 14, 2021 | 91.13 | 93.04 | 91.06 | 92.52 | 918,927 | +1.64(+1.81%) |
May 13, 2021 | 89.73 | 91.58 | 89.09 | 90.88 | 713,159 | +1.42(+1.58%) |
May 12, 2021 | 93.39 | 93.87 | 89.21 | 89.46 | 786,320 | -4.46(-4.75%) |
May 11, 2021 | 93.51 | 94.75 | 91.72 | 93.92 | 1,063,210 | -1.37(-1.44%) |
May 10, 2021 | 97.64 | 98.13 | 95.25 | 95.29 | 855,021 | -2.94(-2.99%) |
May 07, 2021 | 97.09 | 98.98 | 96.28 | 98.23 | 573,567 | +1.23(+1.27%) |
May 06, 2021 | 98.54 | 99.36 | 94.88 | 97.00 | 1,309,100 | -1.36(-1.38%) |
May 05, 2021 | 100.63 | 100.63 | 97.20 | 98.35 | 787,320 | -2.06(-2.05%) |
May 04, 2021 | 100.65 | 102.33 | 99.13 | 100.42 | 1,014,972 | -0.42(-0.42%) |