Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.42 | 88.48 | 86.63 | 86.83 | 2,744,134 | -1.00(-1.13%) |
Jul 29, 2021 | 88.18 | 88.79 | 87.40 | 87.82 | 1,797,613 | +0.74(+0.85%) |
Jul 28, 2021 | 87.13 | 87.82 | 85.98 | 87.09 | 1,798,933 | +0.04(+0.05%) |
Jul 27, 2021 | 86.04 | 87.56 | 85.62 | 87.04 | 1,595,749 | -0.18(-0.21%) |
Jul 26, 2021 | 86.26 | 87.65 | 86.26 | 87.23 | 1,615,906 | +1.07(+1.25%) |
Jul 23, 2021 | 86.87 | 87.23 | 85.80 | 86.15 | 1,397,425 | +0.04(+0.05%) |
Jul 22, 2021 | 87.45 | 87.45 | 85.76 | 86.11 | 1,786,620 | -1.52(-1.74%) |
Jul 21, 2021 | 86.58 | 88.69 | 86.44 | 87.63 | 2,464,377 | +1.86(+2.17%) |
Jul 20, 2021 | 82.77 | 86.53 | 82.37 | 85.77 | 2,613,446 | +2.90(+3.50%) |
Jul 19, 2021 | 83.39 | 83.82 | 81.83 | 82.87 | 3,080,220 | -2.61(-3.06%) |
Jul 16, 2021 | 87.42 | 87.59 | 85.23 | 85.49 | 1,629,306 | -1.36(-1.57%) |
Jul 15, 2021 | 85.75 | 87.42 | 85.44 | 86.84 | 1,769,757 | +0.53(+0.61%) |
Jul 14, 2021 | 86.91 | 87.98 | 85.61 | 86.32 | 1,861,272 | -0.39(-0.45%) |
Jul 13, 2021 | 87.99 | 88.13 | 86.47 | 86.71 | 1,746,603 | -1.28(-1.46%) |
Jul 12, 2021 | 86.41 | 88.13 | 85.63 | 87.99 | 1,733,671 | +0.90(+1.03%) |
Jul 09, 2021 | 85.88 | 87.32 | 85.32 | 87.09 | 2,310,000 | +2.97(+3.53%) |
Jul 08, 2021 | 85.34 | 85.65 | 83.63 | 84.12 | 2,802,779 | -2.81(-3.24%) |
Jul 07, 2021 | 85.97 | 87.16 | 85.75 | 86.93 | 1,731,139 | +0.23(+0.26%) |
Jul 06, 2021 | 88.82 | 89.07 | 86.13 | 86.71 | 2,728,069 | -2.59(-2.90%) |
Jul 02, 2021 | 89.20 | 89.61 | 88.78 | 89.30 | 1,176,858 | -0.15(-0.16%) |
Jul 01, 2021 | 89.43 | 89.73 | 88.84 | 89.44 | 1,405,937 | +0.72(+0.81%) |
Jun 30, 2021 | 87.87 | 88.84 | 87.63 | 88.72 | 1,489,765 | +0.64(+0.73%) |
Jun 29, 2021 | 89.09 | 89.77 | 87.77 | 88.08 | 1,480,568 | -0.41(-0.46%) |
Jun 28, 2021 | 89.97 | 89.97 | 88.21 | 88.49 | 1,727,846 | -1.84(-2.04%) |
Jun 25, 2021 | 89.17 | 90.54 | 88.78 | 90.33 | 2,252,610 | +1.58(+1.78%) |
Jun 24, 2021 | 87.67 | 89.08 | 87.13 | 88.76 | 1,728,890 | +1.28(+1.46%) |
Jun 23, 2021 | 87.19 | 88.02 | 86.80 | 87.48 | 1,675,538 | +0.53(+0.61%) |
Jun 22, 2021 | 87.30 | 87.42 | 86.04 | 86.95 | 1,739,640 | -0.30(-0.35%) |
Jun 21, 2021 | 85.36 | 87.25 | 85.35 | 87.25 | 2,189,906 | +2.73(+3.23%) |
Jun 18, 2021 | 84.99 | 86.27 | 84.32 | 84.52 | 6,049,510 | -2.61(-3.00%) |
Jun 17, 2021 | 91.37 | 91.63 | 86.56 | 87.14 | 3,405,712 | -3.91(-4.30%) |
Jun 16, 2021 | 90.49 | 91.73 | 89.46 | 91.05 | 2,015,526 | +0.23(+0.26%) |
Jun 15, 2021 | 90.46 | 91.39 | 90.07 | 90.82 | 1,971,486 | +0.41(+0.45%) |
Jun 14, 2021 | 91.17 | 91.62 | 89.75 | 90.41 | 2,008,966 | -0.96(-1.05%) |
Jun 11, 2021 | 91.29 | 92.02 | 90.96 | 91.37 | 1,806,009 | +0.53(+0.58%) |
Jun 10, 2021 | 93.04 | 93.43 | 90.81 | 90.85 | 1,840,053 | -1.01(-1.10%) |
Jun 09, 2021 | 93.00 | 93.12 | 91.85 | 91.86 | 2,158,660 | -1.71(-1.82%) |
Jun 08, 2021 | 92.85 | 93.91 | 91.86 | 93.56 | 1,486,792 | -0.01(-0.01%) |
Jun 07, 2021 | 94.07 | 94.29 | 93.28 | 93.57 | 1,723,203 | -0.32(-0.34%) |
Jun 04, 2021 | 93.55 | 93.97 | 92.92 | 93.89 | 1,486,459 | +0.18(+0.19%) |
Jun 03, 2021 | 93.14 | 94.45 | 92.88 | 93.71 | 2,054,849 | +0.17(+0.19%) |
Jun 02, 2021 | 94.16 | 94.53 | 93.18 | 93.54 | 2,343,943 | -0.42(-0.44%) |
Jun 01, 2021 | 93.43 | 94.07 | 92.96 | 93.95 | 2,095,332 | +1.33(+1.44%) |
May 28, 2021 | 92.73 | 92.83 | 90.85 | 92.62 | 2,519,409 | +0.29(+0.32%) |
May 27, 2021 | 92.25 | 92.66 | 91.43 | 92.33 | 3,495,137 | +1.39(+1.52%) |
May 26, 2021 | 90.91 | 91.14 | 89.71 | 90.94 | 2,042,035 | +0.57(+0.63%) |
May 25, 2021 | 92.13 | 92.98 | 90.22 | 90.37 | 2,215,513 | -1.70(-1.84%) |
May 24, 2021 | 91.74 | 92.53 | 91.35 | 92.07 | 1,955,279 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.01 | 90.84 | 91.56 | 2,368,579 | +1.03(+1.14%) |
May 20, 2021 | 91.17 | 91.52 | 89.80 | 90.54 | 2,275,584 | -0.64(-0.70%) |
May 19, 2021 | 90.21 | 91.23 | 88.77 | 91.18 | 2,643,769 | -0.12(-0.13%) |
May 18, 2021 | 92.08 | 92.41 | 91.23 | 91.30 | 2,494,921 | -1.17(-1.27%) |
May 17, 2021 | 91.70 | 92.69 | 91.37 | 92.47 | 1,836,967 | +0.24(+0.26%) |
May 14, 2021 | 90.91 | 92.41 | 90.80 | 92.23 | 2,059,772 | +1.61(+1.78%) |
May 13, 2021 | 87.99 | 91.35 | 87.95 | 90.62 | 2,642,246 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.01 | 88.16 | 88.39 | 2,599,056 | -1.46(-1.63%) |
May 11, 2021 | 90.58 | 91.20 | 89.04 | 89.86 | 3,375,013 | -1.55(-1.70%) |
May 10, 2021 | 91.39 | 92.99 | 90.69 | 91.41 | 3,427,065 | +0.66(+0.73%) |
May 07, 2021 | 89.07 | 90.78 | 88.95 | 90.75 | 2,487,445 | +0.29(+0.32%) |
May 06, 2021 | 89.60 | 90.52 | 88.58 | 90.46 | 2,688,797 | +1.22(+1.36%) |
May 05, 2021 | 88.54 | 89.60 | 87.05 | 89.24 | 3,340,664 | +2.16(+2.48%) |
May 04, 2021 | 86.86 | 87.58 | 85.81 | 87.08 | 2,401,057 | +0.20(+0.23%) |