Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.38 | 88.56 | 85.63 | 86.10 | 26,130 | -2.30(-2.60%) |
Jul 29, 2021 | 88.31 | 88.40 | 86.61 | 88.40 | 12,576 | +0.06(+0.07%) |
Jul 28, 2021 | 87.37 | 89.40 | 86.85 | 88.34 | 9,641 | +0.89(+1.02%) |
Jul 27, 2021 | 87.36 | 87.59 | 86.19 | 87.45 | 27,479 | -0.53(-0.60%) |
Jul 26, 2021 | 87.39 | 88.56 | 86.97 | 87.98 | 23,166 | -1.34(-1.50%) |
Jul 23, 2021 | 88.84 | 90.58 | 88.80 | 89.32 | 101,293 | -1.00(-1.11%) |
Jul 22, 2021 | 89.22 | 91.23 | 88.73 | 90.32 | 95,176 | +4.77(+5.58%) |
Jul 21, 2021 | 83.52 | 86.12 | 83.52 | 85.55 | 24,987 | +3.70(+4.51%) |
Jul 20, 2021 | 79.94 | 83.10 | 79.78 | 81.85 | 119,865 | +0.85(+1.05%) |
Jul 19, 2021 | 82.34 | 82.95 | 80.79 | 81.00 | 99,175 | -2.42(-2.90%) |
Jul 16, 2021 | 84.58 | 84.71 | 83.25 | 83.42 | 18,396 | -0.54(-0.64%) |
Jul 15, 2021 | 84.82 | 84.89 | 83.32 | 83.96 | 32,502 | -2.07(-2.41%) |
Jul 14, 2021 | 87.03 | 87.08 | 86.02 | 86.03 | 13,749 | -0.46(-0.53%) |
Jul 13, 2021 | 87.14 | 87.14 | 86.06 | 86.49 | 26,001 | -0.84(-0.96%) |
Jul 12, 2021 | 88.60 | 89.18 | 87.31 | 87.33 | 37,333 | -2.52(-2.80%) |
Jul 09, 2021 | 90.14 | 91.63 | 89.39 | 89.85 | 14,656 | +0.85(+0.96%) |
Jul 08, 2021 | 88.78 | 93.10 | 88.19 | 89.00 | 24,304 | -3.45(-3.73%) |
Jul 07, 2021 | 92.66 | 93.26 | 91.75 | 92.45 | 18,899 | -2.12(-2.24%) |
Jul 06, 2021 | 94.44 | 94.67 | 93.80 | 94.57 | 9,720 | +0.61(+0.65%) |
Jul 02, 2021 | 93.41 | 93.96 | 92.95 | 93.96 | 10,650 | +0.85(+0.91%) |
Jul 01, 2021 | 92.66 | 93.48 | 92.66 | 93.11 | 19,147 | +2.46(+2.71%) |
Jun 30, 2021 | 92.21 | 92.96 | 90.06 | 90.65 | 19,172 | -1.50(-1.63%) |
Jun 29, 2021 | 92.76 | 93.00 | 92.00 | 92.15 | 32,534 | -0.74(-0.80%) |
Jun 28, 2021 | 93.30 | 93.58 | 91.86 | 92.89 | 20,199 | -3.10(-3.23%) |
Jun 25, 2021 | 96.98 | 96.98 | 95.35 | 95.99 | 12,268 | -4.21(-4.20%) |
Jun 24, 2021 | 99.61 | 100.24 | 99.22 | 100.20 | 13,538 | +2.45(+2.51%) |
Jun 23, 2021 | 96.90 | 97.75 | 96.70 | 97.75 | 9,664 | +0.35(+0.36%) |
Jun 22, 2021 | 96.31 | 98.01 | 96.11 | 97.40 | 18,764 | +2.24(+2.35%) |
Jun 21, 2021 | 94.50 | 95.16 | 94.29 | 95.16 | 12,073 | +0.40(+0.42%) |
Jun 18, 2021 | 94.05 | 98.20 | 94.01 | 94.76 | 21,687 | -0.72(-0.75%) |
Jun 17, 2021 | 94.58 | 95.78 | 94.58 | 95.48 | 12,849 | -1.43(-1.48%) |
Jun 16, 2021 | 96.24 | 97.52 | 96.11 | 96.91 | 20,590 | +1.02(+1.06%) |
Jun 15, 2021 | 92.44 | 96.66 | 92.28 | 95.89 | 51,810 | -1.06(-1.10%) |
Jun 14, 2021 | 97.09 | 97.44 | 96.65 | 96.95 | 8,108 | -1.59(-1.61%) |
Jun 11, 2021 | 98.90 | 98.97 | 98.30 | 98.54 | 8,871 | +0.83(+0.85%) |
Jun 10, 2021 | 97.06 | 98.21 | 96.97 | 97.71 | 6,427 | -0.49(-0.50%) |
Jun 09, 2021 | 98.40 | 98.40 | 97.56 | 98.20 | 7,500 | -0.24(-0.24%) |
Jun 08, 2021 | 97.80 | 98.44 | 96.97 | 98.44 | 22,084 | +4.42(+4.71%) |
Jun 07, 2021 | 93.78 | 94.19 | 93.23 | 94.02 | 12,903 | -0.97(-1.03%) |
Jun 04, 2021 | 93.84 | 94.99 | 93.84 | 94.99 | 9,066 | +2.07(+2.23%) |
Jun 03, 2021 | 92.70 | 92.92 | 91.81 | 92.92 | 11,012 | -0.09(-0.10%) |
Jun 02, 2021 | 92.77 | 93.31 | 92.50 | 93.02 | 9,344 | -0.43(-0.46%) |
Jun 01, 2021 | 94.17 | 94.25 | 93.06 | 93.45 | 14,750 | -0.20(-0.22%) |
May 28, 2021 | 94.30 | 95.00 | 93.45 | 93.65 | 19,461 | -1.60(-1.68%) |
May 27, 2021 | 94.25 | 95.53 | 94.21 | 95.25 | 15,559 | +0.19(+0.21%) |
May 26, 2021 | 95.03 | 95.68 | 94.94 | 95.06 | 11,201 | +1.19(+1.27%) |
May 25, 2021 | 94.23 | 94.31 | 93.47 | 93.87 | 18,166 | -0.04(-0.04%) |
May 24, 2021 | 92.98 | 95.00 | 92.71 | 93.91 | 21,187 | +1.72(+1.86%) |
May 21, 2021 | 93.06 | 93.09 | 91.56 | 92.19 | 19,419 | +2.09(+2.32%) |
May 20, 2021 | 89.01 | 90.63 | 88.62 | 90.11 | 23,315 | +3.11(+3.57%) |
May 19, 2021 | 86.19 | 88.63 | 85.87 | 87.00 | 18,152 | -1.31(-1.48%) |
May 18, 2021 | 88.36 | 88.72 | 88.04 | 88.31 | 30,378 | -0.09(-0.11%) |
May 17, 2021 | 88.87 | 89.07 | 87.36 | 88.40 | 19,942 | -1.76(-1.95%) |
May 14, 2021 | 89.30 | 91.37 | 89.30 | 90.16 | 25,945 | +0.79(+0.88%) |
May 13, 2021 | 89.07 | 90.55 | 88.49 | 89.37 | 55,802 | -1.86(-2.04%) |
May 12, 2021 | 91.58 | 92.16 | 89.76 | 91.23 | 95,443 | -4.31(-4.51%) |
May 11, 2021 | 94.00 | 95.83 | 93.20 | 95.54 | 40,927 | -3.03(-3.07%) |
May 10, 2021 | 100.14 | 100.36 | 98.57 | 98.57 | 20,490 | -4.10(-3.99%) |
May 07, 2021 | 101.39 | 103.02 | 101.32 | 102.67 | 13,437 | +0.87(+0.85%) |
May 06, 2021 | 102.38 | 102.38 | 100.91 | 101.80 | 12,336 | +0.08(+0.08%) |
May 05, 2021 | 101.68 | 103.77 | 100.90 | 101.72 | 17,534 | +1.88(+1.88%) |
May 04, 2021 | 101.15 | 101.40 | 99.04 | 99.84 | 38,362 | -4.39(-4.21%) |