Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.41 | 93.06 | 91.32 | 91.80 | 766,052 | -0.24(-0.26%) |
Jul 29, 2021 | 91.42 | 93.51 | 91.09 | 92.04 | 652,130 | +2.09(+2.32%) |
Jul 28, 2021 | 89.50 | 91.57 | 88.12 | 89.95 | 1,033,592 | +1.91(+2.17%) |
Jul 27, 2021 | 87.86 | 88.98 | 87.17 | 88.04 | 585,471 | -0.69(-0.77%) |
Jul 26, 2021 | 90.38 | 90.71 | 88.56 | 88.73 | 732,878 | -1.18(-1.32%) |
Jul 23, 2021 | 89.51 | 90.11 | 88.79 | 89.91 | 426,117 | +1.45(+1.64%) |
Jul 22, 2021 | 90.81 | 90.94 | 88.27 | 88.46 | 782,031 | -2.18(-2.40%) |
Jul 21, 2021 | 89.39 | 90.77 | 88.97 | 90.64 | 687,065 | +2.27(+2.57%) |
Jul 20, 2021 | 86.36 | 88.62 | 86.06 | 88.37 | 1,173,948 | +2.16(+2.50%) |
Jul 19, 2021 | 85.76 | 87.15 | 85.10 | 86.21 | 788,083 | -1.68(-1.91%) |
Jul 16, 2021 | 89.01 | 89.51 | 87.78 | 87.89 | 524,538 | -0.86(-0.97%) |
Jul 15, 2021 | 88.45 | 90.20 | 88.07 | 88.75 | 590,634 | -0.51(-0.57%) |
Jul 14, 2021 | 89.46 | 90.62 | 88.93 | 89.26 | 596,535 | +0.10(+0.11%) |
Jul 13, 2021 | 91.66 | 91.89 | 89.12 | 89.16 | 563,265 | -2.87(-3.11%) |
Jul 12, 2021 | 91.28 | 92.32 | 90.74 | 92.03 | 447,692 | +0.30(+0.32%) |
Jul 09, 2021 | 91.54 | 92.35 | 91.03 | 91.73 | 505,720 | +1.77(+1.97%) |
Jul 08, 2021 | 91.70 | 92.40 | 89.45 | 89.96 | 695,616 | -3.46(-3.70%) |
Jul 07, 2021 | 91.48 | 93.59 | 91.42 | 93.42 | 870,624 | +1.47(+1.59%) |
Jul 06, 2021 | 93.37 | 93.54 | 91.12 | 91.95 | 1,292,574 | -1.70(-1.82%) |
Jul 02, 2021 | 94.37 | 94.91 | 93.34 | 93.65 | 616,446 | -0.88(-0.93%) |
Jul 01, 2021 | 94.17 | 95.08 | 93.57 | 94.53 | 879,119 | +1.32(+1.42%) |
Jun 30, 2021 | 92.16 | 93.54 | 91.66 | 93.21 | 1,061,900 | +0.88(+0.95%) |
Jun 29, 2021 | 93.07 | 93.78 | 92.31 | 92.33 | 621,063 | +0.18(+0.20%) |
Jun 28, 2021 | 91.93 | 92.66 | 91.34 | 92.15 | 945,734 | +0.13(+0.14%) |
Jun 25, 2021 | 92.62 | 93.22 | 91.83 | 92.02 | 1,525,055 | -0.33(-0.36%) |
Jun 24, 2021 | 92.61 | 92.82 | 91.25 | 92.35 | 998,763 | +0.29(+0.31%) |
Jun 23, 2021 | 92.68 | 93.42 | 91.88 | 92.06 | 1,030,887 | -0.87(-0.93%) |
Jun 22, 2021 | 91.66 | 93.16 | 90.73 | 92.93 | 993,447 | +1.36(+1.49%) |
Jun 21, 2021 | 91.04 | 92.39 | 91.01 | 91.57 | 677,530 | +1.46(+1.62%) |
Jun 18, 2021 | 88.95 | 90.54 | 88.67 | 90.11 | 1,730,456 | +0.01(+0.01%) |
Jun 17, 2021 | 92.60 | 92.60 | 88.14 | 90.10 | 1,079,192 | -2.31(-2.50%) |
Jun 16, 2021 | 93.04 | 93.58 | 92.14 | 92.42 | 788,794 | -1.21(-1.29%) |
Jun 15, 2021 | 92.44 | 94.01 | 91.97 | 93.63 | 852,081 | +1.46(+1.58%) |
Jun 14, 2021 | 94.73 | 95.18 | 91.60 | 92.17 | 1,265,355 | -2.69(-2.84%) |
Jun 11, 2021 | 94.66 | 95.74 | 93.66 | 94.86 | 1,219,783 | +0.63(+0.67%) |
Jun 10, 2021 | 97.93 | 97.99 | 94.13 | 94.23 | 1,481,348 | -3.11(-3.20%) |
Jun 09, 2021 | 100.46 | 100.76 | 97.17 | 97.35 | 1,310,696 | -2.62(-2.62%) |
Jun 08, 2021 | 99.76 | 100.44 | 99.06 | 99.97 | 1,279,815 | +0.01(+0.01%) |
Jun 07, 2021 | 100.92 | 101.32 | 99.60 | 99.96 | 541,322 | -0.01(-0.01%) |
Jun 04, 2021 | 100.16 | 100.38 | 98.95 | 99.97 | 568,582 | +0.16(+0.16%) |
Jun 03, 2021 | 99.16 | 99.93 | 97.69 | 99.80 | 948,946 | +0.01(+0.01%) |
Jun 02, 2021 | 102.29 | 102.56 | 99.36 | 99.79 | 663,334 | -2.41(-2.36%) |
Jun 01, 2021 | 103.38 | 104.00 | 101.73 | 102.20 | 1,311,818 | +0.67(+0.66%) |
May 28, 2021 | 102.01 | 102.01 | 99.98 | 101.54 | 784,933 | +0.03(+0.03%) |
May 27, 2021 | 102.24 | 102.77 | 101.00 | 101.51 | 1,557,970 | +0.56(+0.56%) |
May 26, 2021 | 99.01 | 101.10 | 99.01 | 100.95 | 971,938 | +2.12(+2.15%) |
May 25, 2021 | 100.75 | 101.37 | 98.81 | 98.82 | 782,505 | -1.29(-1.29%) |
May 24, 2021 | 99.80 | 100.52 | 98.93 | 100.12 | 501,022 | +1.29(+1.31%) |
May 21, 2021 | 100.02 | 101.27 | 98.63 | 98.82 | 580,752 | -0.39(-0.39%) |
May 20, 2021 | 98.91 | 99.59 | 97.87 | 99.21 | 621,256 | +0.86(+0.87%) |
May 19, 2021 | 96.65 | 98.81 | 95.14 | 98.36 | 1,162,159 | -0.02(-0.02%) |
May 18, 2021 | 101.19 | 101.62 | 98.38 | 98.38 | 995,980 | -2.82(-2.78%) |
May 17, 2021 | 100.28 | 101.39 | 99.20 | 101.19 | 702,339 | -0.17(-0.17%) |
May 14, 2021 | 99.99 | 101.63 | 99.49 | 101.37 | 813,459 | +2.49(+2.52%) |
May 13, 2021 | 95.92 | 99.43 | 95.58 | 98.87 | 816,472 | +3.84(+4.04%) |
May 12, 2021 | 99.89 | 100.11 | 94.83 | 95.03 | 1,130,077 | -5.49(-5.46%) |
May 11, 2021 | 101.67 | 101.67 | 98.25 | 100.53 | 1,064,657 | -2.50(-2.43%) |
May 10, 2021 | 102.65 | 104.63 | 101.85 | 103.03 | 1,069,408 | +1.24(+1.22%) |
May 07, 2021 | 99.09 | 102.13 | 97.73 | 101.79 | 887,344 | +2.44(+2.45%) |
May 06, 2021 | 97.13 | 99.44 | 96.55 | 99.36 | 714,697 | +2.44(+2.51%) |
May 05, 2021 | 96.63 | 97.28 | 94.42 | 96.92 | 702,040 | +0.86(+0.89%) |
May 04, 2021 | 93.86 | 96.36 | 93.86 | 96.06 | 889,077 | +1.48(+1.56%) |