Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 90.58 | 92.18 | 90.22 | 90.52 | 1,976,861 | -0.77(-0.84%) |
Jul 29, 2021 | 90.94 | 92.17 | 90.90 | 91.29 | 3,069,722 | +0.77(+0.85%) |
Jul 28, 2021 | 90.66 | 91.70 | 89.76 | 90.52 | 2,349,919 | +0.06(+0.06%) |
Jul 27, 2021 | 91.22 | 91.22 | 89.11 | 90.46 | 1,636,567 | -1.22(-1.33%) |
Jul 26, 2021 | 91.17 | 92.37 | 91.12 | 91.68 | 1,767,857 | +0.36(+0.40%) |
Jul 23, 2021 | 90.87 | 91.31 | 90.05 | 91.31 | 1,198,697 | +0.80(+0.88%) |
Jul 22, 2021 | 91.30 | 91.51 | 89.92 | 90.52 | 1,206,365 | -1.01(-1.10%) |
Jul 21, 2021 | 90.36 | 92.20 | 90.24 | 91.52 | 1,764,647 | +1.65(+1.84%) |
Jul 20, 2021 | 87.15 | 90.23 | 86.71 | 89.87 | 3,119,976 | +2.97(+3.42%) |
Jul 19, 2021 | 86.12 | 87.74 | 85.33 | 86.90 | 5,321,384 | -0.85(-0.96%) |
Jul 16, 2021 | 89.78 | 90.11 | 87.63 | 87.74 | 2,739,443 | -1.33(-1.49%) |
Jul 15, 2021 | 89.82 | 90.79 | 88.23 | 89.07 | 4,762,018 | -1.43(-1.57%) |
Jul 14, 2021 | 91.97 | 92.70 | 90.41 | 90.50 | 1,592,240 | -1.16(-1.26%) |
Jul 13, 2021 | 92.77 | 92.88 | 91.50 | 91.66 | 2,246,417 | -1.52(-1.63%) |
Jul 12, 2021 | 92.64 | 93.32 | 91.84 | 93.18 | 2,123,040 | +0.20(+0.21%) |
Jul 09, 2021 | 90.90 | 92.98 | 90.65 | 92.98 | 2,578,069 | +3.39(+3.79%) |
Jul 08, 2021 | 88.28 | 90.27 | 87.13 | 89.59 | 2,967,829 | -0.43(-0.47%) |
Jul 07, 2021 | 91.00 | 91.35 | 89.27 | 90.01 | 3,048,756 | -1.19(-1.30%) |
Jul 06, 2021 | 92.77 | 92.79 | 90.28 | 91.20 | 3,083,566 | -1.59(-1.71%) |
Jul 02, 2021 | 93.55 | 93.55 | 92.41 | 92.79 | 2,502,929 | -0.49(-0.53%) |
Jul 01, 2021 | 92.70 | 93.56 | 92.51 | 93.28 | 3,123,857 | +0.90(+0.98%) |
Jun 30, 2021 | 91.67 | 92.55 | 91.43 | 92.38 | 3,159,914 | +0.67(+0.74%) |
Jun 29, 2021 | 92.19 | 92.54 | 91.67 | 91.70 | 1,675,853 | -0.36(-0.39%) |
Jun 28, 2021 | 92.98 | 93.04 | 91.35 | 92.07 | 1,579,798 | -0.61(-0.66%) |
Jun 25, 2021 | 92.73 | 93.63 | 92.62 | 92.67 | 2,545,619 | +0.45(+0.48%) |
Jun 24, 2021 | 91.81 | 92.41 | 91.35 | 92.23 | 1,739,958 | +0.73(+0.80%) |
Jun 23, 2021 | 90.63 | 91.89 | 90.50 | 91.50 | 2,143,890 | +0.87(+0.96%) |
Jun 22, 2021 | 89.06 | 90.75 | 88.51 | 90.62 | 2,182,049 | +1.69(+1.90%) |
Jun 21, 2021 | 87.75 | 89.34 | 87.61 | 88.93 | 2,236,591 | +1.83(+2.10%) |
Jun 18, 2021 | 88.22 | 88.33 | 86.89 | 87.10 | 2,620,955 | -1.61(-1.82%) |
Jun 17, 2021 | 89.44 | 90.06 | 87.68 | 88.72 | 3,199,676 | -1.02(-1.14%) |
Jun 16, 2021 | 89.25 | 89.89 | 88.38 | 89.74 | 2,051,172 | +0.20(+0.22%) |
Jun 15, 2021 | 90.98 | 90.98 | 88.58 | 89.54 | 3,149,588 | -1.39(-1.52%) |
Jun 14, 2021 | 91.58 | 91.93 | 90.48 | 90.93 | 1,924,834 | -0.64(-0.69%) |
Jun 11, 2021 | 90.26 | 91.60 | 90.25 | 91.56 | 2,552,223 | +1.56(+1.73%) |
Jun 10, 2021 | 91.22 | 91.79 | 89.70 | 90.01 | 2,583,568 | -0.98(-1.07%) |
Jun 09, 2021 | 91.97 | 92.01 | 90.86 | 90.99 | 2,241,129 | -0.70(-0.77%) |
Jun 08, 2021 | 90.52 | 92.03 | 90.20 | 91.69 | 3,601,901 | +1.58(+1.75%) |
Jun 07, 2021 | 89.36 | 90.21 | 89.36 | 90.11 | 2,775,497 | +1.00(+1.12%) |
Jun 04, 2021 | 89.88 | 90.07 | 88.45 | 89.12 | 1,954,265 | -0.28(-0.31%) |
Jun 03, 2021 | 90.12 | 90.57 | 88.76 | 89.39 | 2,157,628 | -1.54(-1.69%) |
Jun 02, 2021 | 90.25 | 90.96 | 88.78 | 90.93 | 3,891,673 | +0.90(+1.00%) |
Jun 01, 2021 | 89.47 | 90.31 | 89.03 | 90.03 | 1,917,153 | +1.44(+1.63%) |
May 28, 2021 | 90.33 | 90.47 | 88.52 | 88.58 | 1,759,592 | -1.13(-1.26%) |
May 27, 2021 | 89.30 | 90.05 | 88.50 | 89.71 | 2,631,937 | +0.84(+0.95%) |
May 26, 2021 | 87.08 | 89.07 | 87.04 | 88.87 | 2,129,216 | +2.50(+2.89%) |
May 25, 2021 | 87.12 | 87.89 | 86.24 | 86.37 | 2,516,576 | -0.35(-0.40%) |
May 24, 2021 | 87.10 | 87.17 | 86.23 | 86.73 | 1,630,535 | +0.35(+0.41%) |
May 21, 2021 | 86.62 | 87.33 | 86.18 | 86.37 | 1,418,552 | +0.09(+0.10%) |
May 20, 2021 | 86.71 | 86.82 | 85.55 | 86.29 | 4,794,051 | -0.37(-0.43%) |
May 19, 2021 | 86.92 | 87.01 | 85.33 | 86.66 | 8,770,457 | -2.08(-2.34%) |
May 18, 2021 | 90.28 | 90.58 | 88.74 | 88.74 | 2,718,540 | -0.92(-1.03%) |
May 17, 2021 | 88.22 | 89.79 | 88.20 | 89.66 | 2,270,078 | +1.02(+1.15%) |
May 14, 2021 | 85.99 | 88.75 | 85.95 | 88.64 | 2,774,455 | +3.66(+4.31%) |
May 13, 2021 | 84.43 | 86.19 | 83.46 | 84.98 | 3,209,251 | +1.34(+1.60%) |
May 12, 2021 | 86.97 | 87.51 | 83.43 | 83.64 | 5,662,262 | -4.36(-4.95%) |
May 11, 2021 | 87.25 | 88.22 | 85.70 | 88.00 | 2,808,372 | -0.82(-0.92%) |
May 10, 2021 | 90.64 | 91.24 | 88.81 | 88.81 | 2,599,571 | -1.51(-1.67%) |
May 07, 2021 | 89.40 | 90.64 | 89.20 | 90.32 | 1,659,326 | +0.98(+1.09%) |
May 06, 2021 | 89.28 | 89.61 | 88.26 | 89.34 | 1,564,669 | +0.23(+0.26%) |
May 05, 2021 | 89.65 | 90.01 | 88.86 | 89.12 | 1,748,549 | +0.02(+0.02%) |
May 04, 2021 | 89.29 | 89.40 | 87.49 | 89.10 | 2,343,823 | -0.84(-0.93%) |