Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.74 | 92.66 | 90.16 | 90.39 | 1,322,404 | -1.28(-1.40%) |
Jul 29, 2021 | 91.98 | 92.18 | 91.18 | 91.67 | 635,568 | +0.06(+0.07%) |
Jul 28, 2021 | 92.44 | 92.65 | 90.97 | 91.61 | 728,756 | -0.90(-0.98%) |
Jul 27, 2021 | 91.04 | 93.03 | 90.63 | 92.51 | 815,684 | +1.37(+1.50%) |
Jul 26, 2021 | 90.25 | 91.34 | 90.00 | 91.14 | 1,197,277 | +0.91(+1.01%) |
Jul 23, 2021 | 88.82 | 90.25 | 88.74 | 90.23 | 909,434 | +1.62(+1.83%) |
Jul 22, 2021 | 88.81 | 89.24 | 88.22 | 88.60 | 658,510 | -0.23(-0.26%) |
Jul 21, 2021 | 90.42 | 90.42 | 88.76 | 88.83 | 613,218 | -1.05(-1.17%) |
Jul 20, 2021 | 89.29 | 90.75 | 89.29 | 89.89 | 873,734 | +0.65(+0.73%) |
Jul 19, 2021 | 91.64 | 91.74 | 88.00 | 89.24 | 1,317,432 | -2.73(-2.97%) |
Jul 16, 2021 | 91.15 | 92.51 | 90.80 | 91.97 | 853,121 | +0.97(+1.06%) |
Jul 15, 2021 | 89.74 | 91.09 | 89.66 | 91.00 | 1,112,992 | +0.96(+1.06%) |
Jul 14, 2021 | 89.34 | 90.53 | 88.89 | 90.04 | 730,904 | +0.76(+0.86%) |
Jul 13, 2021 | 90.53 | 90.62 | 88.93 | 89.28 | 649,255 | -1.21(-1.34%) |
Jul 12, 2021 | 90.03 | 90.68 | 89.69 | 90.49 | 677,651 | +0.11(+0.12%) |
Jul 09, 2021 | 90.21 | 90.62 | 89.53 | 90.39 | 766,932 | +0.57(+0.64%) |
Jul 08, 2021 | 89.81 | 90.32 | 89.54 | 89.81 | 904,175 | -0.46(-0.51%) |
Jul 07, 2021 | 89.71 | 90.32 | 89.23 | 90.27 | 883,533 | +0.42(+0.47%) |
Jul 06, 2021 | 89.14 | 89.90 | 88.25 | 89.85 | 881,574 | +0.44(+0.49%) |
Jul 02, 2021 | 89.32 | 89.65 | 88.75 | 89.41 | 883,679 | +0.22(+0.25%) |
Jul 01, 2021 | 87.56 | 89.65 | 87.37 | 89.19 | 878,204 | +1.63(+1.87%) |
Jun 30, 2021 | 88.35 | 88.54 | 87.18 | 87.56 | 1,360,862 | -0.67(-0.76%) |
Jun 29, 2021 | 89.58 | 90.03 | 87.96 | 88.23 | 1,203,062 | -1.64(-1.83%) |
Jun 28, 2021 | 89.39 | 90.10 | 89.10 | 89.87 | 1,016,225 | +0.66(+0.74%) |
Jun 25, 2021 | 88.53 | 89.24 | 88.23 | 89.21 | 1,493,547 | +0.54(+0.61%) |
Jun 24, 2021 | 89.26 | 89.38 | 88.29 | 88.66 | 1,153,064 | -0.37(-0.41%) |
Jun 23, 2021 | 90.46 | 90.47 | 88.93 | 89.03 | 1,202,666 | -1.62(-1.78%) |
Jun 22, 2021 | 91.51 | 91.76 | 90.65 | 90.65 | 1,084,795 | -1.12(-1.22%) |
Jun 21, 2021 | 91.11 | 92.22 | 90.82 | 91.76 | 1,299,746 | +0.97(+1.06%) |
Jun 18, 2021 | 93.80 | 94.28 | 90.39 | 90.80 | 2,920,269 | -3.74(-3.96%) |
Jun 17, 2021 | 94.12 | 95.17 | 93.71 | 94.54 | 1,047,902 | +0.22(+0.23%) |
Jun 16, 2021 | 96.46 | 96.81 | 94.15 | 94.32 | 1,338,737 | -1.61(-1.68%) |
Jun 15, 2021 | 95.74 | 96.36 | 95.45 | 95.93 | 1,045,173 | +0.29(+0.30%) |
Jun 14, 2021 | 95.85 | 95.85 | 95.02 | 95.64 | 1,074,239 | -0.04(-0.04%) |
Jun 11, 2021 | 94.97 | 95.72 | 94.63 | 95.67 | 727,932 | +0.25(+0.26%) |
Jun 10, 2021 | 94.72 | 95.66 | 94.30 | 95.43 | 819,086 | +0.91(+0.97%) |
Jun 09, 2021 | 93.58 | 94.73 | 93.10 | 94.51 | 987,136 | +1.31(+1.40%) |
Jun 08, 2021 | 93.49 | 93.77 | 92.44 | 93.20 | 990,281 | -0.40(-0.43%) |
Jun 07, 2021 | 93.35 | 93.69 | 92.97 | 93.61 | 813,738 | +0.59(+0.63%) |
Jun 04, 2021 | 93.09 | 93.37 | 92.76 | 93.02 | 649,973 | +0.10(+0.10%) |
Jun 03, 2021 | 91.43 | 93.14 | 91.31 | 92.92 | 808,942 | +0.99(+1.08%) |
Jun 02, 2021 | 91.86 | 92.48 | 91.31 | 91.93 | 1,004,290 | +0.04(+0.05%) |
Jun 01, 2021 | 92.65 | 92.87 | 91.56 | 91.89 | 1,012,849 | -0.55(-0.60%) |
May 28, 2021 | 92.49 | 92.86 | 91.99 | 92.44 | 822,771 | +0.40(+0.44%) |
May 27, 2021 | 92.96 | 92.96 | 92.01 | 92.04 | 1,147,192 | -0.47(-0.50%) |
May 26, 2021 | 92.99 | 93.19 | 92.34 | 92.50 | 957,411 | -0.52(-0.56%) |
May 25, 2021 | 93.85 | 93.85 | 92.73 | 93.02 | 1,123,156 | -0.77(-0.82%) |
May 24, 2021 | 93.94 | 94.04 | 93.23 | 93.79 | 1,066,345 | +0.14(+0.15%) |
May 21, 2021 | 93.10 | 93.78 | 92.75 | 93.65 | 2,165,221 | +0.79(+0.85%) |
May 20, 2021 | 92.12 | 93.58 | 92.12 | 92.86 | 816,825 | +0.64(+0.70%) |
May 19, 2021 | 92.43 | 92.63 | 91.18 | 92.22 | 985,302 | -0.46(-0.49%) |
May 18, 2021 | 92.38 | 93.07 | 91.92 | 92.68 | 1,646,182 | +0.01(+0.01%) |
May 17, 2021 | 94.21 | 94.40 | 92.67 | 92.67 | 1,255,254 | -1.46(-1.55%) |
May 14, 2021 | 93.44 | 94.51 | 93.44 | 94.13 | 818,674 | +0.98(+1.06%) |
May 13, 2021 | 91.38 | 93.92 | 91.38 | 93.14 | 1,456,776 | +1.91(+2.10%) |
May 12, 2021 | 93.95 | 93.95 | 91.20 | 91.23 | 1,221,845 | -2.77(-2.94%) |
May 11, 2021 | 95.70 | 96.03 | 93.20 | 94.00 | 1,109,501 | -1.83(-1.91%) |
May 10, 2021 | 95.67 | 96.43 | 95.42 | 95.82 | 1,093,336 | +0.70(+0.74%) |
May 07, 2021 | 94.31 | 95.73 | 94.31 | 95.12 | 949,758 | +0.60(+0.63%) |
May 06, 2021 | 94.14 | 94.69 | 93.30 | 94.52 | 1,591,538 | +0.61(+0.65%) |
May 05, 2021 | 94.01 | 94.86 | 93.07 | 93.92 | 1,614,456 | -1.07(-1.13%) |
May 04, 2021 | 95.31 | 95.42 | 94.02 | 94.99 | 1,522,082 | -0.10(-0.11%) |