Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.94 | 88.70 | 86.89 | 87.25 | 8,869 | -1.18(-1.33%) |
Jul 29, 2021 | 87.67 | 88.92 | 87.43 | 88.43 | 41,166 | +1.67(+1.93%) |
Jul 28, 2021 | 87.08 | 87.44 | 85.36 | 86.76 | 53,382 | +0.65(+0.76%) |
Jul 27, 2021 | 86.52 | 86.52 | 85.45 | 86.10 | 16,720 | -1.01(-1.16%) |
Jul 26, 2021 | 85.45 | 87.52 | 85.45 | 87.12 | 24,228 | +1.61(+1.88%) |
Jul 23, 2021 | 85.86 | 85.86 | 84.58 | 85.50 | 101,684 | +0.38(+0.44%) |
Jul 22, 2021 | 85.95 | 86.19 | 84.78 | 85.13 | 62,743 | -2.00(-2.29%) |
Jul 21, 2021 | 86.21 | 87.50 | 86.21 | 87.13 | 14,122 | +1.97(+2.31%) |
Jul 20, 2021 | 82.74 | 85.91 | 82.74 | 85.16 | 16,991 | +2.67(+3.24%) |
Jul 19, 2021 | 83.12 | 83.98 | 82.01 | 82.49 | 96,437 | -2.68(-3.15%) |
Jul 16, 2021 | 87.83 | 87.83 | 85.07 | 85.17 | 36,547 | -1.95(-2.24%) |
Jul 15, 2021 | 87.14 | 87.86 | 86.40 | 87.12 | 304,687 | -0.46(-0.53%) |
Jul 14, 2021 | 88.76 | 89.76 | 87.51 | 87.58 | 13,708 | -0.91(-1.02%) |
Jul 13, 2021 | 90.05 | 90.16 | 88.49 | 88.49 | 76,596 | -2.01(-2.22%) |
Jul 12, 2021 | 89.72 | 90.54 | 88.86 | 90.49 | 14,500 | +0.58(+0.64%) |
Jul 09, 2021 | 88.26 | 90.04 | 88.26 | 89.91 | 16,880 | +2.88(+3.31%) |
Jul 08, 2021 | 86.24 | 88.21 | 85.66 | 87.03 | 40,474 | -1.19(-1.35%) |
Jul 07, 2021 | 88.53 | 89.00 | 87.54 | 88.22 | 43,870 | -0.65(-0.73%) |
Jul 06, 2021 | 91.42 | 91.42 | 88.19 | 88.86 | 43,114 | -2.56(-2.80%) |
Jul 02, 2021 | 92.81 | 92.82 | 91.42 | 91.42 | 9,786 | -1.40(-1.50%) |
Jul 01, 2021 | 92.03 | 92.88 | 91.86 | 92.82 | 12,078 | +1.21(+1.32%) |
Jun 30, 2021 | 90.74 | 91.79 | 90.40 | 91.61 | 15,182 | +0.88(+0.97%) |
Jun 29, 2021 | 91.68 | 92.29 | 90.60 | 90.73 | 19,575 | -0.59(-0.64%) |
Jun 28, 2021 | 93.34 | 93.34 | 90.66 | 91.32 | 27,849 | -1.79(-1.93%) |
Jun 25, 2021 | 93.68 | 94.50 | 93.12 | 93.12 | 28,475 | -0.41(-0.43%) |
Jun 24, 2021 | 92.50 | 93.58 | 91.88 | 93.52 | 90,702 | +1.56(+1.70%) |
Jun 23, 2021 | 91.94 | 92.77 | 91.77 | 91.96 | 18,983 | +0.33(+0.36%) |
Jun 22, 2021 | 91.79 | 91.88 | 90.44 | 91.63 | 25,118 | -0.07(-0.07%) |
Jun 21, 2021 | 89.90 | 91.81 | 89.90 | 91.70 | 20,588 | +2.40(+2.69%) |
Jun 18, 2021 | 90.33 | 91.01 | 89.10 | 89.29 | 27,763 | -2.44(-2.66%) |
Jun 17, 2021 | 94.57 | 94.69 | 90.47 | 91.73 | 44,950 | -2.84(-3.00%) |
Jun 16, 2021 | 93.90 | 94.88 | 92.96 | 94.57 | 35,458 | +0.10(+0.10%) |
Jun 15, 2021 | 93.66 | 94.47 | 92.93 | 94.47 | 21,922 | +0.65(+0.69%) |
Jun 14, 2021 | 95.71 | 95.71 | 93.50 | 93.83 | 27,771 | -1.03(-1.09%) |
Jun 11, 2021 | 94.46 | 94.97 | 94.29 | 94.86 | 36,089 | +1.11(+1.18%) |
Jun 10, 2021 | 95.92 | 95.92 | 93.75 | 93.75 | 33,019 | -1.52(-1.60%) |
Jun 09, 2021 | 96.40 | 96.40 | 95.03 | 95.27 | 41,478 | -0.76(-0.79%) |
Jun 08, 2021 | 94.76 | 96.39 | 94.06 | 96.03 | 31,052 | +1.33(+1.40%) |
Jun 07, 2021 | 94.41 | 94.93 | 94.32 | 94.71 | 31,474 | +0.61(+0.64%) |
Jun 04, 2021 | 94.86 | 94.86 | 93.09 | 94.10 | 58,386 | -0.20(-0.21%) |
Jun 03, 2021 | 93.93 | 94.37 | 93.06 | 94.30 | 42,585 | +0.00(+0.00%) |
Jun 02, 2021 | 94.84 | 94.84 | 93.43 | 94.30 | 41,066 | -0.12(-0.12%) |
Jun 01, 2021 | 93.16 | 94.54 | 93.12 | 94.42 | 58,012 | +2.41(+2.62%) |
May 28, 2021 | 93.04 | 93.13 | 91.08 | 92.01 | 25,986 | -0.43(-0.47%) |
May 27, 2021 | 91.23 | 92.71 | 91.23 | 92.44 | 78,066 | +1.82(+2.01%) |
May 26, 2021 | 88.96 | 90.62 | 88.96 | 90.62 | 30,514 | +2.02(+2.28%) |
May 25, 2021 | 91.49 | 91.71 | 88.60 | 88.60 | 45,915 | -1.97(-2.18%) |
May 24, 2021 | 90.57 | 90.80 | 89.60 | 90.57 | 38,847 | +0.82(+0.91%) |
May 21, 2021 | 89.88 | 90.38 | 89.66 | 89.76 | 9,766 | +0.94(+1.06%) |
May 20, 2021 | 89.35 | 89.35 | 87.61 | 88.81 | 18,363 | -0.33(-0.37%) |
May 19, 2021 | 88.33 | 89.17 | 87.17 | 89.14 | 30,218 | -0.74(-0.83%) |
May 18, 2021 | 91.49 | 91.54 | 89.88 | 89.88 | 24,178 | -1.30(-1.43%) |
May 17, 2021 | 90.05 | 91.22 | 89.35 | 91.18 | 29,714 | +0.94(+1.05%) |
May 14, 2021 | 88.94 | 90.24 | 88.94 | 90.24 | 37,197 | +2.09(+2.37%) |
May 13, 2021 | 86.53 | 88.71 | 86.53 | 88.15 | 144,845 | +1.79(+2.07%) |
May 12, 2021 | 89.13 | 89.40 | 86.12 | 86.36 | 60,792 | -2.78(-3.11%) |
May 11, 2021 | 88.09 | 89.55 | 87.42 | 89.13 | 47,308 | -0.89(-0.99%) |
May 10, 2021 | 91.54 | 92.13 | 89.94 | 90.03 | 53,315 | -0.84(-0.92%) |
May 07, 2021 | 89.77 | 90.90 | 89.68 | 90.86 | 46,411 | +0.71(+0.79%) |
May 06, 2021 | 89.64 | 90.15 | 88.24 | 90.15 | 36,465 | +0.74(+0.83%) |
May 05, 2021 | 89.06 | 89.44 | 88.21 | 89.41 | 121,823 | +0.95(+1.08%) |
May 04, 2021 | 87.97 | 88.50 | 86.96 | 88.46 | 60,799 | +0.27(+0.31%) |