Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.36 | 89.44 | 87.57 | 87.77 | 2,714,727 | -1.01(-1.13%) |
Jul 29, 2021 | 89.13 | 89.75 | 88.35 | 88.77 | 1,778,349 | +0.74(+0.85%) |
Jul 28, 2021 | 88.07 | 88.77 | 86.91 | 88.03 | 1,779,655 | +0.04(+0.05%) |
Jul 27, 2021 | 86.97 | 88.51 | 86.55 | 87.99 | 1,578,649 | -0.18(-0.21%) |
Jul 26, 2021 | 87.19 | 88.60 | 87.19 | 88.17 | 1,598,590 | +1.09(+1.25%) |
Jul 23, 2021 | 87.81 | 88.18 | 86.73 | 87.09 | 1,382,450 | +0.04(+0.05%) |
Jul 22, 2021 | 88.40 | 88.40 | 86.69 | 87.04 | 1,767,474 | -1.54(-1.74%) |
Jul 21, 2021 | 87.51 | 89.65 | 87.37 | 88.58 | 2,437,968 | +1.88(+2.17%) |
Jul 20, 2021 | 83.66 | 87.47 | 83.26 | 86.70 | 2,585,440 | +2.93(+3.50%) |
Jul 19, 2021 | 84.29 | 84.73 | 82.72 | 83.77 | 3,047,212 | -2.64(-3.06%) |
Jul 16, 2021 | 88.37 | 88.54 | 86.15 | 86.41 | 1,611,846 | -1.37(-1.57%) |
Jul 15, 2021 | 86.68 | 88.37 | 86.37 | 87.79 | 1,750,792 | +0.53(+0.61%) |
Jul 14, 2021 | 87.85 | 88.93 | 86.53 | 87.25 | 1,841,326 | -0.39(-0.45%) |
Jul 13, 2021 | 88.94 | 89.08 | 87.41 | 87.65 | 1,727,886 | -1.30(-1.46%) |
Jul 12, 2021 | 87.35 | 89.08 | 86.56 | 88.94 | 1,715,093 | +0.91(+1.03%) |
Jul 09, 2021 | 86.81 | 88.26 | 86.25 | 88.03 | 2,285,245 | +3.00(+3.53%) |
Jul 08, 2021 | 86.26 | 86.58 | 84.53 | 85.03 | 2,772,743 | -2.84(-3.24%) |
Jul 07, 2021 | 86.90 | 88.10 | 86.67 | 87.87 | 1,712,587 | +0.23(+0.26%) |
Jul 06, 2021 | 89.78 | 90.03 | 87.07 | 87.65 | 2,698,834 | -2.62(-2.90%) |
Jul 02, 2021 | 90.17 | 90.58 | 89.75 | 90.26 | 1,164,246 | -0.15(-0.16%) |
Jul 01, 2021 | 90.40 | 90.70 | 89.81 | 90.41 | 1,390,871 | +0.73(+0.81%) |
Jun 30, 2021 | 88.82 | 89.80 | 88.58 | 89.68 | 1,473,800 | +0.65(+0.73%) |
Jun 29, 2021 | 90.05 | 90.74 | 88.72 | 89.04 | 1,464,702 | -0.41(-0.46%) |
Jun 28, 2021 | 90.95 | 90.95 | 89.17 | 89.45 | 1,709,330 | -1.86(-2.04%) |
Jun 25, 2021 | 90.14 | 91.52 | 89.74 | 91.31 | 2,228,471 | +1.59(+1.78%) |
Jun 24, 2021 | 88.62 | 90.04 | 88.07 | 89.72 | 1,710,363 | +1.30(+1.46%) |
Jun 23, 2021 | 88.14 | 88.98 | 87.74 | 88.42 | 1,657,582 | +0.53(+0.61%) |
Jun 22, 2021 | 88.24 | 88.36 | 86.97 | 87.89 | 1,720,998 | -0.31(-0.35%) |
Jun 21, 2021 | 86.28 | 88.20 | 86.27 | 88.20 | 2,166,438 | +2.76(+3.23%) |
Jun 18, 2021 | 85.91 | 87.21 | 85.23 | 85.44 | 5,984,681 | -2.64(-3.00%) |
Jun 17, 2021 | 92.36 | 92.63 | 87.50 | 88.08 | 3,369,215 | -3.96(-4.30%) |
Jun 16, 2021 | 91.47 | 92.72 | 90.43 | 92.04 | 1,993,927 | +0.24(+0.26%) |
Jun 15, 2021 | 91.44 | 92.38 | 91.04 | 91.80 | 1,950,359 | +0.41(+0.45%) |
Jun 14, 2021 | 92.16 | 92.62 | 90.73 | 91.39 | 1,987,437 | -0.97(-1.05%) |
Jun 11, 2021 | 92.28 | 93.02 | 91.94 | 92.36 | 1,786,656 | +0.53(+0.58%) |
Jun 10, 2021 | 94.04 | 94.44 | 91.79 | 91.83 | 1,820,335 | -1.02(-1.10%) |
Jun 09, 2021 | 94.01 | 94.13 | 92.84 | 92.85 | 2,135,527 | -1.72(-1.82%) |
Jun 08, 2021 | 93.85 | 94.93 | 92.85 | 94.58 | 1,470,859 | -0.01(-0.01%) |
Jun 07, 2021 | 95.09 | 95.31 | 94.29 | 94.59 | 1,704,737 | -0.32(-0.34%) |
Jun 04, 2021 | 94.56 | 94.98 | 93.93 | 94.91 | 1,470,530 | +0.18(+0.19%) |
Jun 03, 2021 | 94.15 | 95.47 | 93.89 | 94.73 | 2,032,829 | +0.18(+0.19%) |
Jun 02, 2021 | 95.18 | 95.55 | 94.19 | 94.55 | 2,318,824 | -0.42(-0.44%) |
Jun 01, 2021 | 94.45 | 95.08 | 93.97 | 94.97 | 2,072,877 | +1.35(+1.44%) |
May 28, 2021 | 93.74 | 93.83 | 91.83 | 93.62 | 2,492,410 | +0.30(+0.32%) |
May 27, 2021 | 93.25 | 93.67 | 92.42 | 93.33 | 3,457,682 | +1.40(+1.52%) |
May 26, 2021 | 91.89 | 92.13 | 90.68 | 91.93 | 2,020,152 | +0.58(+0.63%) |
May 25, 2021 | 93.12 | 93.98 | 91.20 | 91.35 | 2,191,771 | -1.72(-1.84%) |
May 24, 2021 | 92.73 | 93.54 | 92.34 | 93.06 | 1,934,325 | +0.51(+0.55%) |
May 21, 2021 | 91.83 | 93.01 | 91.83 | 92.56 | 2,343,196 | +1.04(+1.14%) |
May 20, 2021 | 92.16 | 92.51 | 90.77 | 91.52 | 2,251,199 | -0.65(-0.70%) |
May 19, 2021 | 91.19 | 92.22 | 89.73 | 92.17 | 2,615,438 | -0.12(-0.13%) |
May 18, 2021 | 93.08 | 93.41 | 92.22 | 92.29 | 2,468,185 | -1.19(-1.27%) |
May 17, 2021 | 92.69 | 93.69 | 92.36 | 93.47 | 1,817,281 | +0.24(+0.26%) |
May 14, 2021 | 91.90 | 93.41 | 91.79 | 93.23 | 2,037,699 | +1.63(+1.78%) |
May 13, 2021 | 88.95 | 92.34 | 88.90 | 91.60 | 2,613,931 | +2.25(+2.52%) |
May 12, 2021 | 91.46 | 91.99 | 89.12 | 89.35 | 2,571,203 | -1.48(-1.63%) |
May 11, 2021 | 91.56 | 92.19 | 90.00 | 90.83 | 3,338,845 | -1.57(-1.70%) |
May 10, 2021 | 92.38 | 93.99 | 91.67 | 92.40 | 3,390,339 | +0.67(+0.73%) |
May 07, 2021 | 90.04 | 91.76 | 89.92 | 91.73 | 2,460,788 | +0.29(+0.32%) |
May 06, 2021 | 90.57 | 91.50 | 89.54 | 91.44 | 2,659,983 | +1.23(+1.36%) |
May 05, 2021 | 89.50 | 90.57 | 87.99 | 90.21 | 3,304,865 | +2.18(+2.48%) |
May 04, 2021 | 87.80 | 88.53 | 86.74 | 88.03 | 2,375,327 | +0.20(+0.23%) |