Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.88 | 93.48 | 92.57 | 93.42 | 61,679 | +0.51(+0.55%) |
Jul 29, 2021 | 92.67 | 93.36 | 91.87 | 92.91 | 38,886 | +1.22(+1.33%) |
Jul 28, 2021 | 91.56 | 92.64 | 90.43 | 91.69 | 51,420 | +0.79(+0.87%) |
Jul 27, 2021 | 89.94 | 91.71 | 89.81 | 90.90 | 53,344 | +0.30(+0.33%) |
Jul 26, 2021 | 91.47 | 91.87 | 90.24 | 90.60 | 38,684 | -0.24(-0.26%) |
Jul 23, 2021 | 90.43 | 90.99 | 89.85 | 90.84 | 56,642 | +0.85(+0.95%) |
Jul 22, 2021 | 91.73 | 92.03 | 89.85 | 89.99 | 74,967 | -2.08(-2.26%) |
Jul 21, 2021 | 93.19 | 93.38 | 91.69 | 92.07 | 58,414 | -0.22(-0.24%) |
Jul 20, 2021 | 89.84 | 93.02 | 89.84 | 92.28 | 123,525 | +2.96(+3.31%) |
Jul 19, 2021 | 91.97 | 92.78 | 88.96 | 89.32 | 109,897 | -4.72(-5.02%) |
Jul 16, 2021 | 95.46 | 95.48 | 93.74 | 94.05 | 85,302 | -0.50(-0.52%) |
Jul 15, 2021 | 94.80 | 95.41 | 93.91 | 94.54 | 68,932 | -0.26(-0.27%) |
Jul 14, 2021 | 95.47 | 95.62 | 94.11 | 94.80 | 72,118 | -0.10(-0.10%) |
Jul 13, 2021 | 95.59 | 96.29 | 94.85 | 94.90 | 125,424 | -1.24(-1.29%) |
Jul 12, 2021 | 94.72 | 96.57 | 93.68 | 96.14 | 97,935 | +1.10(+1.16%) |
Jul 09, 2021 | 92.51 | 95.22 | 91.81 | 95.04 | 127,678 | +3.24(+3.53%) |
Jul 08, 2021 | 91.77 | 92.82 | 91.18 | 91.80 | 95,849 | -1.38(-1.48%) |
Jul 07, 2021 | 92.78 | 93.51 | 92.11 | 93.18 | 134,183 | +0.12(+0.13%) |
Jul 06, 2021 | 92.90 | 93.10 | 91.44 | 93.06 | 144,850 | +0.01(+0.01%) |
Jul 02, 2021 | 93.48 | 94.45 | 91.84 | 93.05 | 135,481 | -0.01(-0.01%) |
Jul 01, 2021 | 93.04 | 93.19 | 92.11 | 93.06 | 117,554 | +0.19(+0.20%) |
Jun 30, 2021 | 91.75 | 93.07 | 91.75 | 92.87 | 150,742 | +0.88(+0.96%) |
Jun 29, 2021 | 91.91 | 92.35 | 90.80 | 91.99 | 101,227 | +0.56(+0.62%) |
Jun 28, 2021 | 93.79 | 93.79 | 91.33 | 91.42 | 130,506 | -1.69(-1.82%) |
Jun 25, 2021 | 91.06 | 93.21 | 90.90 | 93.12 | 1,056,656 | +2.52(+2.78%) |
Jun 24, 2021 | 89.81 | 90.70 | 89.31 | 90.59 | 51,987 | +0.94(+1.05%) |
Jun 23, 2021 | 89.75 | 91.05 | 89.51 | 89.65 | 117,577 | +0.24(+0.27%) |
Jun 22, 2021 | 89.77 | 89.92 | 88.72 | 89.42 | 92,737 | -0.91(-1.01%) |
Jun 21, 2021 | 89.26 | 90.81 | 89.12 | 90.33 | 137,550 | +1.47(+1.66%) |
Jun 18, 2021 | 89.29 | 90.09 | 88.34 | 88.85 | 262,862 | -1.30(-1.44%) |
Jun 17, 2021 | 90.62 | 90.65 | 89.42 | 90.15 | 167,217 | -0.59(-0.65%) |
Jun 16, 2021 | 90.42 | 91.16 | 89.88 | 90.74 | 243,239 | +0.49(+0.55%) |
Jun 15, 2021 | 88.59 | 90.61 | 88.38 | 90.25 | 289,071 | +2.05(+2.32%) |
Jun 14, 2021 | 89.12 | 89.14 | 87.64 | 88.20 | 132,826 | -0.84(-0.94%) |
Jun 11, 2021 | 87.89 | 89.04 | 87.83 | 89.04 | 138,959 | +1.14(+1.29%) |
Jun 10, 2021 | 89.89 | 90.04 | 87.65 | 87.90 | 123,438 | -1.96(-2.18%) |
Jun 09, 2021 | 91.30 | 91.30 | 89.76 | 89.86 | 97,736 | -1.34(-1.46%) |
Jun 08, 2021 | 90.74 | 92.04 | 90.16 | 91.20 | 108,734 | +0.81(+0.90%) |
Jun 07, 2021 | 90.67 | 90.85 | 89.77 | 90.39 | 104,641 | -0.57(-0.63%) |
Jun 04, 2021 | 91.56 | 91.56 | 90.60 | 90.96 | 64,220 | -0.23(-0.25%) |
Jun 03, 2021 | 90.90 | 91.40 | 89.13 | 91.19 | 103,815 | -0.02(-0.02%) |
Jun 02, 2021 | 94.33 | 94.33 | 91.08 | 91.21 | 168,652 | -3.09(-3.27%) |
Jun 01, 2021 | 94.21 | 95.61 | 93.89 | 94.29 | 100,395 | +0.68(+0.73%) |
May 28, 2021 | 94.00 | 94.01 | 92.19 | 93.61 | 82,171 | +0.11(+0.12%) |
May 27, 2021 | 94.85 | 95.68 | 93.47 | 93.50 | 189,822 | -0.26(-0.27%) |
May 26, 2021 | 92.43 | 94.12 | 92.22 | 93.76 | 128,787 | +1.11(+1.20%) |
May 25, 2021 | 94.07 | 94.07 | 92.22 | 92.65 | 122,918 | -0.82(-0.88%) |
May 24, 2021 | 93.65 | 93.83 | 92.18 | 93.47 | 143,787 | -0.19(-0.20%) |
May 21, 2021 | 94.45 | 95.05 | 92.20 | 93.66 | 141,802 | +0.27(+0.29%) |
May 20, 2021 | 95.60 | 95.97 | 92.92 | 93.39 | 134,554 | -1.45(-1.53%) |
May 19, 2021 | 96.46 | 96.46 | 94.25 | 94.85 | 107,273 | -2.82(-2.89%) |
May 18, 2021 | 98.54 | 99.14 | 97.19 | 97.67 | 167,540 | -1.14(-1.15%) |
May 17, 2021 | 100.11 | 100.50 | 98.53 | 98.80 | 66,215 | -2.04(-2.02%) |
May 14, 2021 | 101.40 | 101.40 | 100.45 | 100.84 | 91,778 | +0.17(+0.17%) |
May 13, 2021 | 98.93 | 101.15 | 98.93 | 100.67 | 167,474 | +2.40(+2.45%) |
May 12, 2021 | 101.50 | 102.22 | 98.16 | 98.27 | 127,362 | -4.07(-3.97%) |
May 11, 2021 | 102.53 | 103.08 | 101.88 | 102.33 | 101,247 | -0.96(-0.93%) |
May 10, 2021 | 108.18 | 108.18 | 103.28 | 103.29 | 112,512 | -5.05(-4.66%) |
May 07, 2021 | 109.20 | 110.17 | 108.34 | 108.35 | 64,172 | -1.19(-1.08%) |
May 06, 2021 | 108.12 | 109.57 | 106.67 | 109.53 | 178,160 | +1.70(+1.58%) |
May 05, 2021 | 107.78 | 109.10 | 106.12 | 107.83 | 129,998 | -0.34(-0.31%) |
May 04, 2021 | 107.78 | 108.53 | 106.99 | 108.17 | 75,063 | -0.21(-0.19%) |