Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.75 | 79.53 | 76.44 | 78.19 | 382,095 | +0.42(+0.54%) |
Jul 29, 2021 | 85.84 | 85.84 | 77.71 | 77.77 | 619,705 | -6.48(-7.69%) |
Jul 28, 2021 | 84.50 | 85.76 | 83.84 | 84.25 | 358,775 | +0.10(+0.12%) |
Jul 27, 2021 | 83.97 | 84.46 | 81.33 | 84.15 | 278,046 | +0.05(+0.06%) |
Jul 26, 2021 | 86.00 | 87.51 | 84.04 | 84.10 | 164,216 | -2.17(-2.52%) |
Jul 23, 2021 | 85.30 | 86.61 | 83.87 | 86.27 | 182,429 | +0.94(+1.10%) |
Jul 22, 2021 | 87.61 | 87.61 | 85.05 | 85.33 | 199,695 | -2.40(-2.74%) |
Jul 21, 2021 | 87.08 | 88.93 | 86.61 | 87.73 | 196,273 | +0.90(+1.04%) |
Jul 20, 2021 | 83.35 | 88.18 | 82.82 | 86.83 | 324,394 | +4.04(+4.88%) |
Jul 19, 2021 | 84.03 | 85.59 | 82.16 | 82.79 | 396,513 | -3.64(-4.21%) |
Jul 16, 2021 | 85.83 | 87.10 | 85.53 | 86.43 | 460,646 | +1.83(+2.16%) |
Jul 15, 2021 | 85.54 | 85.55 | 83.40 | 84.60 | 413,229 | -1.71(-1.98%) |
Jul 14, 2021 | 89.99 | 91.55 | 86.15 | 86.31 | 300,679 | -3.09(-3.46%) |
Jul 13, 2021 | 89.85 | 89.95 | 88.58 | 89.40 | 216,656 | -0.85(-0.94%) |
Jul 12, 2021 | 92.54 | 92.80 | 90.14 | 90.25 | 291,946 | -2.42(-2.61%) |
Jul 09, 2021 | 91.07 | 93.66 | 89.70 | 92.67 | 232,962 | +2.17(+2.40%) |
Jul 08, 2021 | 89.00 | 90.78 | 87.00 | 90.50 | 251,968 | -0.19(-0.21%) |
Jul 07, 2021 | 91.04 | 92.72 | 89.76 | 90.69 | 367,608 | -0.42(-0.46%) |
Jul 06, 2021 | 88.84 | 91.19 | 87.19 | 91.11 | 317,770 | +2.01(+2.26%) |
Jul 02, 2021 | 93.37 | 93.57 | 89.03 | 89.10 | 352,200 | -3.39(-3.67%) |
Jul 01, 2021 | 91.95 | 92.62 | 90.51 | 92.49 | 274,382 | +0.69(+0.75%) |
Jun 30, 2021 | 93.00 | 93.88 | 91.43 | 91.80 | 311,134 | -1.44(-1.54%) |
Jun 29, 2021 | 94.71 | 96.24 | 92.59 | 93.24 | 216,047 | -1.52(-1.60%) |
Jun 28, 2021 | 97.73 | 98.26 | 94.49 | 94.76 | 356,542 | -2.10(-2.17%) |
Jun 25, 2021 | 95.16 | 97.02 | 93.65 | 96.86 | 1,621,732 | +1.85(+1.95%) |
Jun 24, 2021 | 92.70 | 95.93 | 92.24 | 95.01 | 575,277 | +3.04(+3.31%) |
Jun 23, 2021 | 90.18 | 93.26 | 90.18 | 91.97 | 400,240 | +1.81(+2.01%) |
Jun 22, 2021 | 87.60 | 91.47 | 86.95 | 90.16 | 435,627 | +2.26(+2.57%) |
Jun 21, 2021 | 86.97 | 88.00 | 85.50 | 87.90 | 242,316 | +1.63(+1.89%) |
Jun 18, 2021 | 85.67 | 87.73 | 85.50 | 86.27 | 440,938 | -0.25(-0.29%) |
Jun 17, 2021 | 84.00 | 87.65 | 84.00 | 86.52 | 368,896 | +1.64(+1.93%) |
Jun 16, 2021 | 84.19 | 85.22 | 82.60 | 84.88 | 289,387 | +0.01(+0.01%) |
Jun 15, 2021 | 87.14 | 87.70 | 84.44 | 84.87 | 302,600 | -2.44(-2.79%) |
Jun 14, 2021 | 87.74 | 88.90 | 87.13 | 87.31 | 337,084 | +0.08(+0.09%) |
Jun 11, 2021 | 87.62 | 88.86 | 86.62 | 87.23 | 244,958 | +0.54(+0.62%) |
Jun 10, 2021 | 86.82 | 87.49 | 85.66 | 86.69 | 321,581 | +0.33(+0.38%) |
Jun 09, 2021 | 89.03 | 90.28 | 86.24 | 86.36 | 317,121 | -1.74(-1.98%) |
Jun 08, 2021 | 89.67 | 91.04 | 87.34 | 88.10 | 373,656 | -0.46(-0.52%) |
Jun 07, 2021 | 89.12 | 89.52 | 87.99 | 88.56 | 281,964 | +0.19(+0.22%) |
Jun 04, 2021 | 88.68 | 89.82 | 88.08 | 88.37 | 221,169 | +0.29(+0.33%) |
Jun 03, 2021 | 91.71 | 92.79 | 87.37 | 88.08 | 368,429 | -4.80(-5.17%) |
Jun 02, 2021 | 89.41 | 93.05 | 88.36 | 92.88 | 351,537 | +3.68(+4.13%) |
Jun 01, 2021 | 89.91 | 91.09 | 87.46 | 89.20 | 362,080 | -0.19(-0.21%) |
May 28, 2021 | 92.70 | 94.90 | 89.25 | 89.39 | 314,988 | -2.45(-2.67%) |
May 27, 2021 | 92.22 | 92.35 | 89.50 | 91.84 | 658,722 | +0.75(+0.82%) |
May 26, 2021 | 88.37 | 91.23 | 87.60 | 91.09 | 486,345 | +3.98(+4.57%) |
May 25, 2021 | 88.88 | 90.55 | 86.56 | 87.11 | 358,464 | -1.31(-1.48%) |
May 24, 2021 | 87.93 | 89.38 | 86.19 | 88.42 | 359,689 | +1.42(+1.63%) |
May 21, 2021 | 90.02 | 90.25 | 85.50 | 87.00 | 972,757 | -3.50(-3.87%) |
May 20, 2021 | 94.27 | 94.86 | 90.45 | 90.50 | 541,659 | -2.94(-3.15%) |
May 19, 2021 | 92.36 | 94.32 | 91.30 | 93.44 | 420,680 | -1.96(-2.05%) |
May 18, 2021 | 94.13 | 99.37 | 93.32 | 95.40 | 505,636 | +1.28(+1.36%) |
May 17, 2021 | 93.81 | 95.95 | 91.45 | 94.12 | 396,770 | -0.94(-0.99%) |
May 14, 2021 | 93.95 | 97.16 | 92.92 | 95.06 | 697,918 | +2.25(+2.42%) |
May 13, 2021 | 91.92 | 95.70 | 91.31 | 92.81 | 676,355 | +1.75(+1.92%) |
May 12, 2021 | 94.33 | 95.10 | 90.76 | 91.06 | 507,607 | -5.02(-5.22%) |
May 11, 2021 | 91.04 | 97.33 | 89.85 | 96.08 | 756,872 | +2.14(+2.28%) |
May 10, 2021 | 100.47 | 100.67 | 93.39 | 93.94 | 583,104 | -7.47(-7.37%) |
May 07, 2021 | 101.03 | 104.99 | 99.78 | 101.41 | 430,803 | +0.15(+0.15%) |
May 06, 2021 | 104.33 | 104.33 | 95.00 | 101.26 | 737,909 | -1.02(-1.00%) |
May 05, 2021 | 103.06 | 106.06 | 101.46 | 102.28 | 381,722 | -0.47(-0.46%) |
May 04, 2021 | 105.47 | 105.47 | 100.87 | 102.75 | 386,829 | -3.92(-3.67%) |