Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.21 | 94.36 | 90.66 | 93.52 | 123,031 | +2.31(+2.53%) |
Jul 29, 2021 | 89.91 | 91.63 | 89.52 | 91.21 | 59,474 | +1.26(+1.40%) |
Jul 28, 2021 | 89.83 | 91.08 | 88.57 | 89.96 | 43,756 | +0.50(+0.56%) |
Jul 27, 2021 | 88.93 | 89.97 | 88.42 | 89.46 | 60,998 | -0.07(-0.07%) |
Jul 26, 2021 | 89.82 | 91.04 | 89.17 | 89.52 | 35,778 | -0.25(-0.28%) |
Jul 23, 2021 | 90.56 | 90.56 | 88.81 | 89.77 | 59,408 | -0.50(-0.56%) |
Jul 22, 2021 | 89.62 | 91.06 | 89.31 | 90.27 | 45,930 | -0.01(-0.01%) |
Jul 21, 2021 | 88.72 | 91.12 | 88.25 | 90.28 | 73,441 | +1.85(+2.09%) |
Jul 20, 2021 | 89.69 | 92.15 | 88.43 | 88.43 | 133,160 | -0.83(-0.93%) |
Jul 19, 2021 | 84.76 | 89.45 | 84.72 | 89.26 | 103,389 | +3.16(+3.68%) |
Jul 16, 2021 | 86.47 | 87.26 | 84.39 | 86.10 | 165,183 | +0.27(+0.31%) |
Jul 15, 2021 | 84.36 | 86.16 | 84.16 | 85.83 | 100,325 | +0.89(+1.05%) |
Jul 14, 2021 | 86.59 | 87.17 | 84.44 | 84.93 | 419,869 | -1.96(-2.26%) |
Jul 13, 2021 | 86.27 | 87.22 | 84.72 | 86.90 | 75,412 | +0.04(+0.04%) |
Jul 12, 2021 | 85.59 | 87.01 | 84.91 | 86.86 | 84,759 | +1.37(+1.60%) |
Jul 09, 2021 | 86.00 | 86.79 | 84.67 | 85.49 | 180,336 | +0.02(+0.02%) |
Jul 08, 2021 | 85.02 | 87.73 | 84.17 | 85.47 | 219,513 | -1.14(-1.31%) |
Jul 07, 2021 | 87.39 | 87.96 | 85.68 | 86.61 | 136,754 | -1.05(-1.20%) |
Jul 06, 2021 | 89.80 | 89.85 | 87.31 | 87.66 | 84,952 | -2.31(-2.57%) |
Jul 02, 2021 | 90.56 | 91.15 | 88.85 | 89.97 | 69,652 | -1.55(-1.69%) |
Jul 01, 2021 | 92.78 | 92.89 | 90.93 | 91.51 | 37,505 | -1.03(-1.12%) |
Jun 30, 2021 | 92.56 | 93.08 | 90.22 | 92.55 | 76,379 | -0.09(-0.10%) |
Jun 29, 2021 | 92.75 | 92.97 | 91.28 | 92.64 | 65,082 | -0.07(-0.07%) |
Jun 28, 2021 | 91.69 | 92.89 | 90.75 | 92.70 | 82,296 | +1.10(+1.20%) |
Jun 25, 2021 | 91.53 | 93.82 | 91.06 | 91.61 | 290,631 | +0.07(+0.08%) |
Jun 24, 2021 | 88.65 | 91.57 | 88.06 | 91.53 | 109,765 | +2.62(+2.95%) |
Jun 23, 2021 | 86.53 | 89.35 | 84.21 | 88.91 | 151,749 | +2.07(+2.38%) |
Jun 22, 2021 | 84.08 | 87.26 | 83.93 | 86.84 | 199,235 | +2.47(+2.92%) |
Jun 21, 2021 | 86.59 | 86.59 | 83.77 | 84.37 | 145,900 | -1.78(-2.06%) |
Jun 18, 2021 | 88.13 | 90.09 | 86.15 | 86.15 | 182,656 | -3.36(-3.75%) |
Jun 17, 2021 | 87.72 | 90.31 | 87.14 | 89.51 | 123,553 | +2.37(+2.72%) |
Jun 16, 2021 | 85.28 | 87.82 | 85.28 | 87.14 | 94,674 | +1.79(+2.09%) |
Jun 15, 2021 | 85.16 | 86.09 | 82.98 | 85.35 | 104,921 | -0.08(-0.10%) |
Jun 14, 2021 | 84.93 | 86.27 | 84.00 | 85.43 | 158,384 | +0.74(+0.87%) |
Jun 11, 2021 | 80.77 | 84.73 | 80.48 | 84.70 | 178,342 | +3.55(+4.37%) |
Jun 10, 2021 | 80.99 | 81.40 | 79.27 | 81.15 | 92,889 | -0.22(-0.27%) |
Jun 09, 2021 | 79.65 | 82.37 | 79.13 | 81.38 | 206,565 | +2.47(+3.13%) |
Jun 08, 2021 | 76.32 | 79.12 | 75.63 | 78.91 | 100,845 | +2.47(+3.23%) |
Jun 07, 2021 | 76.02 | 76.46 | 75.86 | 76.44 | 49,527 | +0.12(+0.16%) |
Jun 04, 2021 | 76.28 | 76.76 | 74.48 | 76.32 | 82,791 | +0.27(+0.35%) |
Jun 03, 2021 | 76.54 | 78.41 | 75.68 | 76.05 | 125,779 | -1.05(-1.36%) |
Jun 02, 2021 | 74.31 | 77.34 | 74.31 | 77.10 | 201,458 | +2.81(+3.78%) |
Jun 01, 2021 | 75.11 | 75.76 | 72.91 | 74.29 | 108,207 | -0.69(-0.92%) |
May 28, 2021 | 74.46 | 75.56 | 74.00 | 74.98 | 115,037 | +0.97(+1.31%) |
May 27, 2021 | 73.53 | 74.70 | 73.53 | 74.01 | 99,217 | +0.73(+0.99%) |
May 26, 2021 | 71.80 | 73.74 | 71.80 | 73.29 | 63,142 | +1.76(+2.46%) |
May 25, 2021 | 71.46 | 72.31 | 70.30 | 71.53 | 70,217 | +0.45(+0.63%) |
May 24, 2021 | 71.73 | 71.73 | 69.86 | 71.08 | 66,154 | -0.18(-0.25%) |
May 21, 2021 | 71.67 | 72.48 | 70.68 | 71.26 | 332,019 | +0.01(+0.01%) |
May 20, 2021 | 70.93 | 72.23 | 69.82 | 71.25 | 69,981 | +0.11(+0.16%) |
May 19, 2021 | 68.07 | 70.94 | 68.07 | 71.14 | 91,813 | +0.86(+1.23%) |
May 18, 2021 | 70.87 | 71.36 | 69.93 | 70.28 | 93,711 | -0.48(-0.68%) |
May 17, 2021 | 70.76 | 71.38 | 69.43 | 70.76 | 76,721 | -0.16(-0.22%) |
May 14, 2021 | 69.33 | 71.07 | 69.21 | 70.92 | 61,544 | +1.81(+2.61%) |
May 13, 2021 | 68.81 | 69.43 | 68.38 | 69.11 | 69,484 | +0.48(+0.70%) |
May 12, 2021 | 68.90 | 69.85 | 68.28 | 68.63 | 98,473 | -0.80(-1.15%) |
May 11, 2021 | 69.14 | 70.14 | 68.42 | 69.43 | 93,955 | +0.12(+0.17%) |
May 10, 2021 | 72.75 | 73.96 | 69.08 | 69.31 | 116,963 | -3.25(-4.48%) |
May 07, 2021 | 74.56 | 75.42 | 70.60 | 72.55 | 53,109 | +1.24(+1.74%) |
May 06, 2021 | 71.78 | 72.23 | 70.49 | 71.31 | 146,085 | +0.06(+0.09%) |
May 05, 2021 | 70.12 | 71.61 | 68.75 | 71.25 | 54,353 | +1.10(+1.57%) |
May 04, 2021 | 68.95 | 70.75 | 67.66 | 70.15 | 84,343 | +1.35(+1.97%) |