Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.83 | 94.00 | 92.55 | 93.87 | 3,017,128 | +0.83(+0.89%) |
Jul 29, 2021 | 92.52 | 93.24 | 91.70 | 93.04 | 2,628,749 | +1.53(+1.67%) |
Jul 28, 2021 | 91.38 | 92.04 | 90.31 | 91.51 | 1,872,729 | +0.02(+0.02%) |
Jul 27, 2021 | 90.97 | 92.23 | 90.39 | 91.50 | 1,629,334 | +0.00(+0.00%) |
Jul 26, 2021 | 91.63 | 92.30 | 91.01 | 91.50 | 1,352,635 | -0.13(-0.14%) |
Jul 23, 2021 | 91.15 | 91.78 | 90.48 | 91.63 | 1,780,931 | +0.97(+1.07%) |
Jul 22, 2021 | 91.64 | 91.64 | 90.48 | 90.66 | 1,236,521 | -0.77(-0.84%) |
Jul 21, 2021 | 90.84 | 91.68 | 90.61 | 91.43 | 1,934,354 | +1.06(+1.17%) |
Jul 20, 2021 | 87.40 | 90.57 | 87.35 | 90.37 | 3,584,710 | +3.09(+3.54%) |
Jul 19, 2021 | 89.00 | 89.36 | 86.83 | 87.28 | 4,079,002 | -3.21(-3.55%) |
Jul 16, 2021 | 92.11 | 92.19 | 90.29 | 90.49 | 4,902,102 | -1.17(-1.28%) |
Jul 15, 2021 | 90.82 | 91.97 | 90.62 | 91.66 | 2,152,801 | +0.43(+0.47%) |
Jul 14, 2021 | 91.37 | 92.02 | 91.07 | 91.24 | 3,025,711 | +0.24(+0.27%) |
Jul 13, 2021 | 91.75 | 91.75 | 90.86 | 90.99 | 2,375,913 | -0.75(-0.82%) |
Jul 12, 2021 | 90.82 | 91.91 | 90.02 | 91.75 | 2,514,537 | +0.93(+1.02%) |
Jul 09, 2021 | 90.63 | 91.31 | 90.44 | 90.82 | 2,304,093 | +1.47(+1.65%) |
Jul 08, 2021 | 88.76 | 89.86 | 88.12 | 89.35 | 1,783,220 | -0.97(-1.07%) |
Jul 07, 2021 | 88.81 | 90.47 | 88.70 | 90.31 | 2,303,937 | +1.27(+1.43%) |
Jul 06, 2021 | 90.53 | 90.53 | 88.17 | 89.04 | 2,457,584 | -1.62(-1.79%) |
Jul 02, 2021 | 90.17 | 90.91 | 89.64 | 90.66 | 1,448,305 | +0.48(+0.54%) |
Jul 01, 2021 | 90.26 | 90.80 | 89.99 | 90.17 | 2,047,221 | +0.63(+0.71%) |
Jun 30, 2021 | 87.89 | 89.72 | 87.89 | 89.54 | 2,453,874 | +1.44(+1.64%) |
Jun 29, 2021 | 89.26 | 89.76 | 87.88 | 88.10 | 3,664,289 | -0.32(-0.36%) |
Jun 28, 2021 | 89.53 | 89.57 | 88.07 | 88.42 | 1,855,473 | -0.90(-1.01%) |
Jun 25, 2021 | 89.10 | 89.77 | 88.83 | 89.32 | 2,231,509 | +0.60(+0.68%) |
Jun 24, 2021 | 88.36 | 88.78 | 87.58 | 88.71 | 2,778,419 | +0.79(+0.90%) |
Jun 23, 2021 | 88.49 | 89.34 | 87.88 | 87.92 | 2,402,121 | -0.26(-0.30%) |
Jun 22, 2021 | 88.16 | 88.87 | 87.42 | 88.18 | 2,212,295 | -0.14(-0.16%) |
Jun 21, 2021 | 86.73 | 88.46 | 86.54 | 88.32 | 2,773,218 | +2.47(+2.88%) |
Jun 18, 2021 | 85.87 | 86.76 | 85.66 | 85.85 | 5,631,877 | -1.63(-1.86%) |
Jun 17, 2021 | 91.47 | 91.47 | 87.33 | 87.48 | 3,523,463 | -3.93(-4.30%) |
Jun 16, 2021 | 91.66 | 92.08 | 90.79 | 91.40 | 3,791,557 | -0.34(-0.38%) |
Jun 15, 2021 | 90.83 | 91.78 | 90.42 | 91.75 | 3,920,198 | +1.14(+1.26%) |
Jun 14, 2021 | 89.91 | 90.63 | 89.50 | 90.60 | 2,684,052 | +0.33(+0.36%) |
Jun 11, 2021 | 91.12 | 91.25 | 89.87 | 90.28 | 2,304,747 | -0.52(-0.57%) |
Jun 10, 2021 | 91.63 | 91.99 | 90.67 | 90.80 | 2,256,044 | -0.29(-0.32%) |
Jun 09, 2021 | 91.44 | 91.51 | 90.69 | 91.09 | 1,981,865 | -0.57(-0.62%) |
Jun 08, 2021 | 91.07 | 92.19 | 90.44 | 91.65 | 3,002,014 | +0.60(+0.65%) |
Jun 07, 2021 | 91.51 | 91.56 | 90.50 | 91.06 | 2,059,974 | -0.32(-0.35%) |
Jun 04, 2021 | 91.18 | 91.87 | 90.95 | 91.38 | 1,902,546 | +0.66(+0.73%) |
Jun 03, 2021 | 90.54 | 91.15 | 89.93 | 90.71 | 2,054,415 | +0.02(+0.02%) |
Jun 02, 2021 | 90.41 | 90.79 | 89.76 | 90.70 | 2,475,727 | +0.35(+0.39%) |
Jun 01, 2021 | 90.17 | 90.47 | 89.58 | 90.34 | 2,587,871 | +1.31(+1.47%) |
May 28, 2021 | 89.08 | 89.32 | 88.35 | 89.03 | 2,746,669 | +0.22(+0.25%) |
May 27, 2021 | 87.95 | 89.00 | 87.56 | 88.81 | 4,079,172 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.23 | 86.16 | 86.82 | 2,130,667 | -0.09(-0.11%) |
May 25, 2021 | 87.48 | 88.04 | 86.77 | 86.91 | 2,140,066 | -0.56(-0.64%) |
May 24, 2021 | 87.60 | 87.95 | 86.82 | 87.47 | 2,012,896 | +0.34(+0.38%) |
May 21, 2021 | 87.44 | 88.05 | 86.47 | 87.13 | 2,603,027 | +0.20(+0.22%) |
May 20, 2021 | 87.04 | 87.24 | 86.34 | 86.94 | 2,306,562 | +0.11(+0.13%) |
May 19, 2021 | 86.20 | 86.85 | 85.36 | 86.83 | 2,957,027 | -0.84(-0.96%) |
May 18, 2021 | 88.97 | 89.22 | 87.53 | 87.66 | 2,142,581 | -1.21(-1.36%) |
May 17, 2021 | 89.07 | 89.37 | 88.32 | 88.87 | 2,477,908 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.48 | 88.35 | 89.17 | 2,087,519 | +1.05(+1.19%) |
May 13, 2021 | 86.45 | 88.50 | 86.35 | 88.12 | 2,471,141 | +1.74(+2.01%) |
May 12, 2021 | 88.09 | 88.33 | 86.24 | 86.38 | 4,398,134 | -1.77(-2.00%) |
May 11, 2021 | 87.09 | 88.51 | 86.77 | 88.15 | 3,629,464 | -0.11(-0.13%) |
May 10, 2021 | 88.47 | 89.67 | 88.25 | 88.26 | 2,547,728 | +0.31(+0.35%) |
May 07, 2021 | 86.67 | 88.15 | 85.70 | 87.96 | 3,691,053 | +1.23(+1.42%) |
May 06, 2021 | 84.69 | 86.86 | 84.22 | 86.73 | 4,628,042 | +2.62(+3.11%) |
May 05, 2021 | 83.83 | 84.57 | 82.39 | 84.11 | 5,370,369 | -0.20(-0.24%) |
May 04, 2021 | 83.76 | 84.46 | 82.89 | 84.31 | 3,341,644 | +0.17(+0.20%) |