Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.66 | 96.66 | 95.52 | 95.77 | 427,204 | -0.34(-0.35%) |
Jul 29, 2021 | 95.28 | 96.56 | 94.65 | 96.11 | 320,298 | +1.69(+1.79%) |
Jul 28, 2021 | 95.51 | 95.77 | 93.47 | 94.42 | 416,026 | -0.72(-0.76%) |
Jul 27, 2021 | 94.76 | 95.77 | 94.23 | 95.14 | 322,352 | -0.70(-0.73%) |
Jul 26, 2021 | 95.30 | 96.40 | 94.75 | 95.84 | 312,103 | +0.51(+0.54%) |
Jul 23, 2021 | 95.98 | 96.42 | 94.58 | 95.33 | 393,318 | +0.07(+0.07%) |
Jul 22, 2021 | 96.29 | 96.73 | 95.20 | 95.26 | 411,073 | -1.33(-1.37%) |
Jul 21, 2021 | 95.74 | 97.54 | 95.54 | 96.58 | 339,338 | +1.65(+1.73%) |
Jul 20, 2021 | 92.18 | 95.67 | 91.99 | 94.94 | 599,560 | +3.03(+3.30%) |
Jul 19, 2021 | 92.78 | 93.16 | 91.40 | 91.90 | 615,419 | -2.45(-2.60%) |
Jul 16, 2021 | 93.59 | 95.08 | 93.59 | 94.36 | 588,368 | +0.83(+0.89%) |
Jul 15, 2021 | 91.17 | 93.60 | 91.17 | 93.52 | 620,220 | +1.57(+1.71%) |
Jul 14, 2021 | 92.02 | 93.16 | 91.69 | 91.95 | 537,921 | +0.10(+0.11%) |
Jul 13, 2021 | 92.72 | 92.97 | 91.57 | 91.84 | 544,160 | -0.99(-1.07%) |
Jul 12, 2021 | 91.35 | 92.97 | 91.11 | 92.84 | 567,032 | +1.22(+1.34%) |
Jul 09, 2021 | 90.76 | 91.74 | 90.34 | 91.61 | 510,985 | +2.55(+2.86%) |
Jul 08, 2021 | 89.07 | 89.81 | 88.38 | 89.07 | 510,717 | -1.16(-1.28%) |
Jul 07, 2021 | 89.21 | 90.67 | 89.10 | 90.23 | 449,648 | -0.01(-0.02%) |
Jul 06, 2021 | 90.86 | 91.14 | 89.63 | 90.24 | 494,106 | -1.15(-1.26%) |
Jul 02, 2021 | 93.18 | 93.51 | 90.93 | 91.39 | 820,492 | -1.66(-1.78%) |
Jul 01, 2021 | 93.23 | 93.54 | 92.01 | 93.05 | 502,833 | +0.48(+0.51%) |
Jun 30, 2021 | 91.53 | 92.69 | 90.84 | 92.57 | 702,192 | +1.03(+1.13%) |
Jun 29, 2021 | 92.59 | 92.83 | 91.28 | 91.54 | 731,738 | -0.63(-0.68%) |
Jun 28, 2021 | 94.00 | 94.09 | 91.92 | 92.17 | 554,724 | -2.02(-2.14%) |
Jun 25, 2021 | 93.17 | 94.40 | 92.80 | 94.19 | 1,002,523 | +1.02(+1.10%) |
Jun 24, 2021 | 92.29 | 93.28 | 91.93 | 93.17 | 438,143 | +0.88(+0.96%) |
Jun 23, 2021 | 92.18 | 92.85 | 91.67 | 92.28 | 401,977 | +0.31(+0.34%) |
Jun 22, 2021 | 91.45 | 92.07 | 90.79 | 91.97 | 628,526 | +0.07(+0.08%) |
Jun 21, 2021 | 90.64 | 92.03 | 90.23 | 91.90 | 808,974 | +2.09(+2.33%) |
Jun 18, 2021 | 89.19 | 90.30 | 88.79 | 89.80 | 1,690,355 | -0.66(-0.73%) |
Jun 17, 2021 | 93.86 | 94.36 | 89.60 | 90.46 | 954,892 | -3.50(-3.73%) |
Jun 16, 2021 | 92.36 | 94.85 | 92.22 | 93.97 | 1,474,986 | +1.14(+1.22%) |
Jun 15, 2021 | 92.00 | 93.48 | 90.86 | 92.83 | 793,198 | +0.95(+1.03%) |
Jun 14, 2021 | 92.43 | 92.92 | 91.45 | 91.88 | 517,154 | -0.82(-0.88%) |
Jun 11, 2021 | 92.64 | 93.20 | 91.78 | 92.70 | 675,688 | +0.59(+0.64%) |
Jun 10, 2021 | 93.08 | 93.41 | 92.07 | 92.11 | 810,315 | +0.07(+0.07%) |
Jun 09, 2021 | 91.33 | 92.39 | 90.56 | 92.05 | 979,736 | +0.34(+0.37%) |
Jun 08, 2021 | 88.36 | 91.73 | 87.26 | 91.70 | 1,403,647 | +2.81(+3.16%) |
Jun 07, 2021 | 93.52 | 93.52 | 88.49 | 88.90 | 1,964,096 | -4.84(-5.16%) |
Jun 04, 2021 | 92.59 | 94.38 | 92.01 | 93.74 | 1,990,174 | +1.46(+1.59%) |
Jun 03, 2021 | 91.71 | 92.38 | 90.21 | 92.27 | 1,266,306 | +1.08(+1.19%) |
Jun 02, 2021 | 90.87 | 91.29 | 90.00 | 91.19 | 1,200,110 | +1.23(+1.37%) |
Jun 01, 2021 | 90.20 | 91.13 | 89.26 | 89.96 | 951,080 | +1.06(+1.19%) |
May 28, 2021 | 88.91 | 89.52 | 87.79 | 88.91 | 434,703 | +0.23(+0.26%) |
May 27, 2021 | 87.69 | 88.75 | 86.95 | 88.67 | 720,135 | +1.64(+1.88%) |
May 26, 2021 | 86.73 | 87.30 | 85.78 | 87.04 | 624,235 | +0.34(+0.39%) |
May 25, 2021 | 87.79 | 88.30 | 86.57 | 86.69 | 518,290 | -1.33(-1.51%) |
May 24, 2021 | 87.99 | 88.35 | 87.30 | 88.02 | 406,216 | +0.57(+0.65%) |
May 21, 2021 | 88.35 | 89.27 | 86.92 | 87.46 | 861,520 | -0.53(-0.60%) |
May 20, 2021 | 86.86 | 88.30 | 86.29 | 87.98 | 868,757 | +1.12(+1.29%) |
May 19, 2021 | 85.91 | 86.88 | 84.93 | 86.86 | 492,591 | +0.41(+0.48%) |
May 18, 2021 | 86.28 | 87.31 | 86.25 | 86.45 | 484,176 | -0.10(-0.12%) |
May 17, 2021 | 86.59 | 86.93 | 86.06 | 86.55 | 488,250 | -0.43(-0.49%) |
May 14, 2021 | 86.30 | 87.06 | 85.80 | 86.98 | 668,478 | +0.71(+0.83%) |
May 13, 2021 | 83.83 | 86.61 | 83.83 | 86.26 | 580,481 | +2.06(+2.45%) |
May 12, 2021 | 84.95 | 84.95 | 84.18 | 84.20 | 547,229 | -0.38(-0.45%) |
May 11, 2021 | 85.02 | 85.06 | 83.88 | 84.58 | 588,133 | -0.84(-0.98%) |
May 10, 2021 | 86.65 | 87.24 | 85.31 | 85.41 | 485,349 | -0.58(-0.68%) |
May 07, 2021 | 84.82 | 86.11 | 84.30 | 85.99 | 384,952 | +0.32(+0.37%) |
May 06, 2021 | 84.25 | 85.68 | 83.97 | 85.67 | 563,316 | +2.04(+2.44%) |
May 05, 2021 | 82.78 | 84.25 | 82.21 | 83.63 | 624,876 | +0.41(+0.49%) |
May 04, 2021 | 82.50 | 83.30 | 81.82 | 83.22 | 419,973 | +0.34(+0.41%) |