Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.42 | 89.88 | 87.42 | 88.83 | 472,370 | +0.12(+0.14%) |
Jul 29, 2021 | 89.13 | 90.40 | 88.45 | 88.71 | 452,585 | -0.68(-0.76%) |
Jul 28, 2021 | 87.21 | 90.03 | 86.99 | 89.39 | 328,378 | +2.78(+3.21%) |
Jul 27, 2021 | 87.59 | 87.73 | 84.44 | 86.60 | 375,026 | -1.66(-1.88%) |
Jul 26, 2021 | 89.31 | 90.14 | 87.79 | 88.26 | 452,964 | -1.52(-1.69%) |
Jul 23, 2021 | 89.84 | 90.31 | 88.38 | 89.78 | 249,096 | +0.83(+0.93%) |
Jul 22, 2021 | 90.29 | 91.00 | 88.75 | 88.95 | 239,522 | -1.86(-2.04%) |
Jul 21, 2021 | 88.32 | 90.90 | 88.31 | 90.80 | 394,155 | +2.80(+3.19%) |
Jul 20, 2021 | 85.15 | 88.64 | 84.17 | 88.00 | 492,713 | +3.15(+3.72%) |
Jul 19, 2021 | 83.13 | 85.82 | 82.83 | 84.85 | 540,118 | -0.65(-0.76%) |
Jul 16, 2021 | 87.11 | 87.99 | 85.05 | 85.49 | 818,393 | -1.12(-1.29%) |
Jul 15, 2021 | 86.67 | 88.44 | 85.67 | 86.61 | 439,844 | -0.82(-0.94%) |
Jul 14, 2021 | 89.75 | 90.88 | 87.23 | 87.43 | 359,396 | -1.05(-1.18%) |
Jul 13, 2021 | 89.59 | 89.97 | 88.27 | 88.48 | 393,421 | -1.94(-2.14%) |
Jul 12, 2021 | 90.34 | 90.93 | 89.32 | 90.41 | 472,595 | +0.75(+0.83%) |
Jul 09, 2021 | 88.08 | 89.94 | 87.57 | 89.67 | 405,410 | +2.09(+2.38%) |
Jul 08, 2021 | 85.93 | 88.57 | 84.43 | 87.58 | 657,887 | -0.67(-0.76%) |
Jul 07, 2021 | 90.85 | 91.43 | 87.85 | 88.25 | 828,208 | -1.90(-2.10%) |
Jul 06, 2021 | 91.92 | 92.63 | 88.49 | 90.14 | 1,201,823 | -1.38(-1.50%) |
Jul 02, 2021 | 94.74 | 94.74 | 91.21 | 91.52 | 645,173 | -2.20(-2.34%) |
Jul 01, 2021 | 95.13 | 96.03 | 92.70 | 93.72 | 791,525 | -1.37(-1.44%) |
Jun 30, 2021 | 96.13 | 96.51 | 94.08 | 95.08 | 1,302,953 | -1.20(-1.24%) |
Jun 29, 2021 | 96.24 | 96.69 | 94.47 | 96.28 | 450,032 | -0.60(-0.62%) |
Jun 28, 2021 | 95.64 | 98.25 | 94.80 | 96.88 | 1,192,946 | +2.80(+2.98%) |
Jun 25, 2021 | 96.30 | 96.30 | 93.17 | 94.08 | 9,070,202 | -1.73(-1.80%) |
Jun 24, 2021 | 94.10 | 95.88 | 92.61 | 95.80 | 733,484 | +3.21(+3.47%) |
Jun 23, 2021 | 93.13 | 94.07 | 92.04 | 92.59 | 912,474 | -0.93(-0.99%) |
Jun 22, 2021 | 92.49 | 94.14 | 90.91 | 93.52 | 698,743 | -0.05(-0.05%) |
Jun 21, 2021 | 91.59 | 93.95 | 89.38 | 93.57 | 945,336 | +2.08(+2.27%) |
Jun 18, 2021 | 94.38 | 95.58 | 89.73 | 91.49 | 2,169,585 | -5.47(-5.64%) |
Jun 17, 2021 | 95.63 | 97.84 | 94.81 | 96.96 | 628,075 | +0.60(+0.62%) |
Jun 16, 2021 | 99.04 | 99.53 | 95.15 | 96.36 | 687,465 | -2.60(-2.63%) |
Jun 15, 2021 | 100.14 | 101.44 | 98.14 | 98.97 | 658,062 | -1.78(-1.76%) |
Jun 14, 2021 | 99.64 | 104.10 | 99.32 | 100.74 | 898,222 | +1.33(+1.34%) |
Jun 11, 2021 | 99.32 | 99.64 | 97.65 | 99.42 | 429,573 | +1.03(+1.04%) |
Jun 10, 2021 | 96.06 | 98.80 | 95.79 | 98.39 | 488,921 | +2.34(+2.43%) |
Jun 09, 2021 | 99.64 | 100.06 | 95.60 | 96.05 | 591,442 | -3.09(-3.12%) |
Jun 08, 2021 | 99.85 | 101.65 | 97.47 | 99.15 | 801,951 | -0.02(-0.02%) |
Jun 07, 2021 | 98.69 | 99.48 | 97.52 | 99.17 | 875,321 | +0.24(+0.24%) |
Jun 04, 2021 | 98.90 | 99.06 | 97.59 | 98.93 | 625,575 | +1.36(+1.39%) |
Jun 03, 2021 | 98.30 | 99.49 | 96.84 | 97.57 | 664,147 | -2.60(-2.60%) |
Jun 02, 2021 | 99.49 | 100.50 | 98.63 | 100.17 | 408,423 | +0.42(+0.42%) |
Jun 01, 2021 | 102.47 | 103.23 | 98.85 | 99.75 | 602,275 | -2.02(-1.99%) |
May 28, 2021 | 99.70 | 103.27 | 99.00 | 101.78 | 511,495 | +2.27(+2.28%) |
May 27, 2021 | 98.11 | 99.78 | 97.60 | 99.51 | 601,991 | +1.79(+1.84%) |
May 26, 2021 | 96.06 | 98.10 | 95.96 | 97.71 | 502,540 | +1.92(+2.01%) |
May 25, 2021 | 96.77 | 98.85 | 95.65 | 95.79 | 629,917 | -1.59(-1.63%) |
May 24, 2021 | 95.93 | 97.77 | 95.17 | 97.37 | 525,240 | +2.65(+2.80%) |
May 21, 2021 | 96.51 | 96.59 | 93.71 | 94.72 | 742,189 | -1.18(-1.23%) |
May 20, 2021 | 93.81 | 96.81 | 92.74 | 95.90 | 682,424 | +2.47(+2.65%) |
May 19, 2021 | 88.01 | 93.64 | 87.84 | 93.42 | 529,432 | +2.26(+2.48%) |
May 18, 2021 | 91.55 | 93.05 | 89.58 | 91.16 | 1,180,583 | +0.65(+0.72%) |
May 17, 2021 | 89.64 | 90.64 | 87.24 | 90.51 | 788,950 | -1.32(-1.43%) |
May 14, 2021 | 90.45 | 92.98 | 89.41 | 91.83 | 782,576 | +2.52(+2.82%) |
May 13, 2021 | 88.53 | 90.46 | 87.67 | 89.31 | 1,217,562 | +2.98(+3.45%) |
May 12, 2021 | 89.63 | 90.77 | 85.86 | 86.33 | 1,243,405 | -5.36(-5.85%) |
May 11, 2021 | 91.54 | 95.46 | 88.18 | 91.69 | 1,616,214 | +2.52(+2.83%) |
May 10, 2021 | 97.61 | 97.61 | 88.63 | 89.17 | 1,361,428 | -9.70(-9.81%) |
May 07, 2021 | 96.72 | 100.30 | 95.06 | 98.87 | 1,041,454 | +4.52(+4.79%) |
May 06, 2021 | 93.26 | 94.48 | 91.39 | 94.35 | 645,731 | -0.06(-0.06%) |
May 05, 2021 | 94.51 | 95.43 | 91.27 | 94.41 | 617,290 | +2.18(+2.37%) |
May 04, 2021 | 95.26 | 95.77 | 90.48 | 92.23 | 1,123,306 | -5.43(-5.56%) |