Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.91 | 97.21 | 95.52 | 95.92 | 158,728 | +0.17(+0.17%) |
Jul 29, 2021 | 94.96 | 96.34 | 94.96 | 95.75 | 132,595 | +1.88(+2.00%) |
Jul 28, 2021 | 93.22 | 94.75 | 91.69 | 93.87 | 159,590 | +1.27(+1.38%) |
Jul 27, 2021 | 92.67 | 93.17 | 91.25 | 92.60 | 139,626 | -1.08(-1.15%) |
Jul 26, 2021 | 95.11 | 95.34 | 93.21 | 93.68 | 128,343 | -0.43(-0.45%) |
Jul 23, 2021 | 95.98 | 95.98 | 93.57 | 94.11 | 301,302 | -0.87(-0.92%) |
Jul 22, 2021 | 95.44 | 96.25 | 93.36 | 94.98 | 146,928 | -0.78(-0.81%) |
Jul 21, 2021 | 93.85 | 96.60 | 93.44 | 95.76 | 270,260 | +2.99(+3.23%) |
Jul 20, 2021 | 89.12 | 93.26 | 88.26 | 92.77 | 320,726 | +4.50(+5.10%) |
Jul 19, 2021 | 88.12 | 89.94 | 86.75 | 88.26 | 256,108 | -2.15(-2.38%) |
Jul 16, 2021 | 92.92 | 92.92 | 90.37 | 90.41 | 319,500 | -1.54(-1.67%) |
Jul 15, 2021 | 91.97 | 92.79 | 90.54 | 91.95 | 129,651 | -0.78(-0.84%) |
Jul 14, 2021 | 94.55 | 94.99 | 92.25 | 92.73 | 147,873 | -0.82(-0.87%) |
Jul 13, 2021 | 94.55 | 95.21 | 93.48 | 93.54 | 86,179 | -2.01(-2.11%) |
Jul 12, 2021 | 93.92 | 95.66 | 93.67 | 95.56 | 121,850 | +1.02(+1.08%) |
Jul 09, 2021 | 93.61 | 95.01 | 93.61 | 94.54 | 103,494 | +2.40(+2.61%) |
Jul 08, 2021 | 91.02 | 93.23 | 89.87 | 92.13 | 139,233 | -1.06(-1.14%) |
Jul 07, 2021 | 93.60 | 94.32 | 92.42 | 93.19 | 120,957 | -0.28(-0.30%) |
Jul 06, 2021 | 94.67 | 94.89 | 92.12 | 93.48 | 142,277 | -1.10(-1.16%) |
Jul 02, 2021 | 95.79 | 96.18 | 94.42 | 94.57 | 178,291 | -0.86(-0.90%) |
Jul 01, 2021 | 96.09 | 96.09 | 94.61 | 95.43 | 154,473 | +0.42(+0.44%) |
Jun 30, 2021 | 93.19 | 95.92 | 93.19 | 95.01 | 220,184 | +1.03(+1.10%) |
Jun 29, 2021 | 94.55 | 94.81 | 93.84 | 93.98 | 175,323 | -0.08(-0.08%) |
Jun 28, 2021 | 95.02 | 95.02 | 93.52 | 94.06 | 177,496 | -0.93(-0.98%) |
Jun 25, 2021 | 95.04 | 96.00 | 94.78 | 94.99 | 510,755 | +0.35(+0.37%) |
Jun 24, 2021 | 93.82 | 94.87 | 93.05 | 94.64 | 166,829 | +1.56(+1.67%) |
Jun 23, 2021 | 92.46 | 93.77 | 92.08 | 93.09 | 164,340 | +0.56(+0.61%) |
Jun 22, 2021 | 92.27 | 92.65 | 91.24 | 92.52 | 193,722 | +0.02(+0.02%) |
Jun 21, 2021 | 92.12 | 93.22 | 92.02 | 92.50 | 200,692 | +1.49(+1.63%) |
Jun 18, 2021 | 91.74 | 92.65 | 90.42 | 91.02 | 418,410 | -2.17(-2.33%) |
Jun 17, 2021 | 95.22 | 95.68 | 91.87 | 93.18 | 255,030 | -2.33(-2.44%) |
Jun 16, 2021 | 94.71 | 95.95 | 93.33 | 95.52 | 359,278 | +2.74(+2.96%) |
Jun 15, 2021 | 91.74 | 92.78 | 91.21 | 92.78 | 141,835 | +1.02(+1.11%) |
Jun 14, 2021 | 92.87 | 92.87 | 90.89 | 91.75 | 185,220 | -0.51(-0.55%) |
Jun 11, 2021 | 92.36 | 92.83 | 91.92 | 92.26 | 180,754 | +0.36(+0.39%) |
Jun 10, 2021 | 94.19 | 94.36 | 91.72 | 91.90 | 146,392 | -1.75(-1.86%) |
Jun 09, 2021 | 96.63 | 96.63 | 93.10 | 93.65 | 216,447 | -2.59(-2.69%) |
Jun 08, 2021 | 94.67 | 96.49 | 93.53 | 96.24 | 298,017 | +1.97(+2.09%) |
Jun 07, 2021 | 93.81 | 94.53 | 93.47 | 94.27 | 237,749 | +0.46(+0.49%) |
Jun 04, 2021 | 93.35 | 94.13 | 93.16 | 93.81 | 181,121 | +1.09(+1.17%) |
Jun 03, 2021 | 92.55 | 92.88 | 91.50 | 92.72 | 187,118 | -0.30(-0.32%) |
Jun 02, 2021 | 94.28 | 94.28 | 92.65 | 93.02 | 330,110 | -0.82(-0.87%) |
Jun 01, 2021 | 92.57 | 94.22 | 91.94 | 93.84 | 308,239 | +2.39(+2.61%) |
May 28, 2021 | 92.71 | 92.71 | 90.45 | 91.45 | 265,338 | -0.74(-0.80%) |
May 27, 2021 | 91.14 | 92.82 | 90.29 | 92.19 | 460,344 | +2.76(+3.08%) |
May 26, 2021 | 89.00 | 89.54 | 87.48 | 89.43 | 153,414 | +0.82(+0.93%) |
May 25, 2021 | 90.77 | 91.00 | 88.50 | 88.61 | 235,335 | -2.02(-2.23%) |
May 24, 2021 | 90.64 | 91.75 | 89.50 | 90.63 | 203,197 | +0.95(+1.06%) |
May 21, 2021 | 88.12 | 90.73 | 87.35 | 89.68 | 509,130 | +1.96(+2.23%) |
May 20, 2021 | 87.10 | 88.07 | 86.40 | 87.72 | 200,136 | +0.85(+0.98%) |
May 19, 2021 | 85.41 | 86.92 | 84.83 | 86.86 | 137,181 | -0.04(-0.04%) |
May 18, 2021 | 88.72 | 88.72 | 86.85 | 86.90 | 121,760 | -1.53(-1.73%) |
May 17, 2021 | 87.82 | 88.47 | 86.45 | 88.43 | 189,925 | -0.31(-0.35%) |
May 14, 2021 | 87.50 | 88.80 | 86.78 | 88.75 | 225,495 | +2.22(+2.57%) |
May 13, 2021 | 83.43 | 86.72 | 82.64 | 86.52 | 430,916 | +4.11(+4.99%) |
May 12, 2021 | 83.39 | 84.55 | 82.07 | 82.41 | 341,058 | -1.90(-2.26%) |
May 11, 2021 | 84.00 | 85.71 | 83.92 | 84.31 | 308,329 | -1.75(-2.03%) |
May 10, 2021 | 88.24 | 89.02 | 86.00 | 86.06 | 278,005 | -2.40(-2.71%) |
May 07, 2021 | 87.11 | 88.52 | 86.25 | 88.45 | 152,554 | +1.38(+1.58%) |
May 06, 2021 | 85.70 | 87.09 | 85.25 | 87.08 | 403,072 | +1.33(+1.55%) |
May 05, 2021 | 86.62 | 86.80 | 85.21 | 85.75 | 232,017 | -0.53(-0.62%) |
May 04, 2021 | 87.70 | 87.77 | 86.01 | 86.28 | 311,017 | -2.23(-2.52%) |