Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.68 | 97.61 | 93.23 | 93.92 | 1,577,934 | -0.87(-0.92%) |
Jul 29, 2021 | 93.48 | 96.83 | 93.46 | 94.79 | 1,749,717 | +2.15(+2.32%) |
Jul 28, 2021 | 93.00 | 93.65 | 91.73 | 92.64 | 891,401 | -0.14(-0.15%) |
Jul 27, 2021 | 93.66 | 93.70 | 90.97 | 92.78 | 1,058,765 | -1.02(-1.09%) |
Jul 26, 2021 | 93.90 | 96.11 | 93.47 | 93.80 | 1,439,815 | -0.36(-0.38%) |
Jul 23, 2021 | 92.25 | 94.41 | 91.89 | 94.16 | 1,523,479 | +2.82(+3.09%) |
Jul 22, 2021 | 91.75 | 91.75 | 89.91 | 91.34 | 944,959 | -0.15(-0.17%) |
Jul 21, 2021 | 89.25 | 91.62 | 89.19 | 91.49 | 1,251,014 | +2.96(+3.34%) |
Jul 20, 2021 | 86.21 | 88.87 | 85.22 | 88.53 | 1,081,088 | +2.99(+3.50%) |
Jul 19, 2021 | 82.56 | 85.78 | 82.50 | 85.54 | 1,274,134 | -0.32(-0.37%) |
Jul 16, 2021 | 88.61 | 89.55 | 85.74 | 85.85 | 1,185,616 | -3.35(-3.75%) |
Jul 15, 2021 | 90.27 | 90.69 | 87.81 | 89.20 | 1,535,214 | -2.10(-2.30%) |
Jul 14, 2021 | 91.53 | 92.29 | 90.76 | 91.30 | 1,232,062 | +1.11(+1.23%) |
Jul 13, 2021 | 90.15 | 91.33 | 89.59 | 90.19 | 822,623 | -0.28(-0.31%) |
Jul 12, 2021 | 91.31 | 92.12 | 89.97 | 90.47 | 1,240,165 | -0.89(-0.98%) |
Jul 09, 2021 | 89.45 | 91.43 | 89.19 | 91.36 | 1,132,573 | +2.89(+3.26%) |
Jul 08, 2021 | 87.58 | 89.73 | 85.11 | 88.48 | 2,609,005 | -0.34(-0.39%) |
Jul 07, 2021 | 87.94 | 89.25 | 86.27 | 88.82 | 1,572,501 | +0.65(+0.74%) |
Jul 06, 2021 | 90.70 | 90.70 | 86.25 | 88.17 | 1,228,861 | -2.43(-2.68%) |
Jul 02, 2021 | 91.42 | 91.82 | 89.66 | 90.60 | 750,113 | -0.94(-1.02%) |
Jul 01, 2021 | 90.35 | 92.09 | 90.05 | 91.53 | 1,009,491 | +1.18(+1.31%) |
Jun 30, 2021 | 91.80 | 92.10 | 87.92 | 90.35 | 2,015,034 | -0.62(-0.68%) |
Jun 29, 2021 | 91.16 | 92.35 | 90.12 | 90.98 | 2,237,272 | +1.61(+1.80%) |
Jun 28, 2021 | 90.71 | 91.04 | 88.50 | 89.37 | 1,412,986 | -1.90(-2.08%) |
Jun 25, 2021 | 90.33 | 92.81 | 89.75 | 91.27 | 2,144,401 | +2.28(+2.56%) |
Jun 24, 2021 | 89.42 | 89.71 | 87.85 | 88.99 | 1,251,998 | +0.25(+0.28%) |
Jun 23, 2021 | 88.04 | 89.10 | 87.18 | 88.74 | 2,253,305 | +1.25(+1.43%) |
Jun 22, 2021 | 86.49 | 88.62 | 85.47 | 87.49 | 1,403,127 | +0.98(+1.14%) |
Jun 21, 2021 | 83.69 | 86.60 | 83.24 | 86.50 | 1,822,612 | +3.81(+4.60%) |
Jun 18, 2021 | 81.69 | 84.33 | 81.29 | 82.70 | 2,494,282 | +0.22(+0.26%) |
Jun 17, 2021 | 84.12 | 84.41 | 80.45 | 82.48 | 2,483,047 | -1.95(-2.31%) |
Jun 16, 2021 | 85.06 | 85.13 | 82.90 | 84.43 | 1,931,137 | -1.42(-1.65%) |
Jun 15, 2021 | 88.25 | 88.25 | 84.69 | 85.84 | 2,192,671 | -2.81(-3.17%) |
Jun 14, 2021 | 90.79 | 92.28 | 87.81 | 88.66 | 2,050,018 | -1.67(-1.85%) |
Jun 11, 2021 | 88.01 | 90.51 | 87.90 | 90.33 | 3,181,418 | +2.53(+2.89%) |
Jun 10, 2021 | 89.86 | 90.24 | 87.34 | 87.79 | 2,185,763 | -1.41(-1.58%) |
Jun 09, 2021 | 89.55 | 90.62 | 88.65 | 89.21 | 1,516,216 | -0.58(-0.64%) |
Jun 08, 2021 | 87.52 | 89.91 | 86.69 | 89.78 | 1,678,291 | +2.32(+2.65%) |
Jun 07, 2021 | 88.06 | 89.52 | 86.96 | 87.46 | 1,649,792 | -0.12(-0.13%) |
Jun 04, 2021 | 87.15 | 87.75 | 85.28 | 87.58 | 1,285,820 | +1.53(+1.78%) |
Jun 03, 2021 | 86.64 | 87.66 | 84.96 | 86.05 | 1,956,141 | -0.93(-1.06%) |
Jun 02, 2021 | 88.06 | 88.07 | 85.54 | 86.98 | 2,819,649 | -0.54(-0.62%) |
Jun 01, 2021 | 88.99 | 89.13 | 87.22 | 87.52 | 2,208,443 | -0.12(-0.13%) |
May 28, 2021 | 89.12 | 89.52 | 86.57 | 87.63 | 1,976,914 | -1.11(-1.25%) |
May 27, 2021 | 89.83 | 91.02 | 87.17 | 88.74 | 4,231,190 | +0.32(+0.37%) |
May 26, 2021 | 83.54 | 89.76 | 82.10 | 88.41 | 13,691,215 | +12.79(+16.91%) |
May 25, 2021 | 76.89 | 78.02 | 75.55 | 75.63 | 2,174,159 | -0.92(-1.20%) |
May 24, 2021 | 75.66 | 77.52 | 75.05 | 76.55 | 2,543,141 | +1.71(+2.28%) |
May 21, 2021 | 75.75 | 76.45 | 74.77 | 74.84 | 1,951,702 | -0.28(-0.37%) |
May 20, 2021 | 76.99 | 77.95 | 74.40 | 75.12 | 2,839,141 | -2.11(-2.73%) |
May 19, 2021 | 77.06 | 77.44 | 74.62 | 77.23 | 1,838,721 | -0.88(-1.13%) |
May 18, 2021 | 80.29 | 80.29 | 78.07 | 78.11 | 1,568,048 | -1.42(-1.79%) |
May 17, 2021 | 79.87 | 80.15 | 78.25 | 79.53 | 835,954 | +0.49(+0.63%) |
May 14, 2021 | 76.61 | 79.23 | 76.48 | 79.03 | 1,116,172 | +2.62(+3.43%) |
May 13, 2021 | 75.48 | 77.35 | 75.48 | 76.41 | 1,280,882 | +1.47(+1.97%) |
May 12, 2021 | 78.49 | 78.94 | 74.56 | 74.94 | 1,481,781 | -3.79(-4.82%) |
May 11, 2021 | 78.12 | 79.70 | 76.52 | 78.73 | 1,426,943 | -1.24(-1.55%) |
May 10, 2021 | 80.62 | 82.48 | 79.96 | 79.97 | 1,234,642 | -0.59(-0.74%) |
May 07, 2021 | 78.39 | 80.65 | 77.94 | 80.56 | 948,392 | +1.73(+2.20%) |
May 06, 2021 | 78.30 | 79.63 | 77.68 | 78.83 | 1,518,661 | +0.86(+1.11%) |
May 05, 2021 | 79.03 | 80.13 | 77.61 | 77.96 | 1,701,104 | -0.59(-0.75%) |
May 04, 2021 | 77.56 | 78.62 | 75.25 | 78.56 | 1,870,206 | +1.30(+1.69%) |