Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.65 | 99.36 | 95.37 | 98.88 | 862,540 | +3.25(+3.40%) |
Jul 29, 2021 | 94.30 | 97.25 | 91.87 | 95.64 | 614,725 | +3.35(+3.63%) |
Jul 28, 2021 | 92.42 | 93.51 | 90.19 | 92.28 | 704,365 | -0.09(-0.10%) |
Jul 27, 2021 | 93.75 | 93.94 | 91.32 | 92.38 | 708,931 | -2.70(-2.84%) |
Jul 26, 2021 | 94.83 | 96.16 | 94.56 | 95.08 | 560,625 | +0.40(+0.42%) |
Jul 23, 2021 | 94.07 | 95.88 | 93.82 | 94.68 | 348,665 | +1.17(+1.25%) |
Jul 22, 2021 | 94.64 | 94.90 | 93.21 | 93.51 | 364,611 | -0.64(-0.68%) |
Jul 21, 2021 | 94.42 | 96.14 | 93.88 | 94.16 | 330,284 | +0.62(+0.66%) |
Jul 20, 2021 | 89.47 | 94.36 | 89.27 | 93.54 | 558,546 | +4.30(+4.82%) |
Jul 19, 2021 | 88.00 | 89.98 | 86.86 | 89.24 | 522,732 | -0.54(-0.60%) |
Jul 16, 2021 | 91.76 | 92.27 | 89.59 | 89.78 | 440,497 | -1.70(-1.86%) |
Jul 15, 2021 | 92.39 | 92.39 | 90.52 | 91.49 | 454,856 | -0.67(-0.73%) |
Jul 14, 2021 | 92.72 | 93.79 | 91.51 | 92.16 | 442,363 | -0.48(-0.52%) |
Jul 13, 2021 | 94.57 | 94.57 | 92.52 | 92.64 | 373,434 | -1.78(-1.89%) |
Jul 12, 2021 | 93.03 | 95.10 | 91.88 | 94.42 | 540,698 | +0.90(+0.96%) |
Jul 09, 2021 | 91.20 | 93.60 | 90.69 | 93.52 | 626,100 | +3.40(+3.77%) |
Jul 08, 2021 | 90.45 | 91.89 | 88.42 | 90.12 | 631,736 | -2.25(-2.44%) |
Jul 07, 2021 | 92.77 | 94.37 | 91.88 | 92.38 | 520,324 | -0.63(-0.67%) |
Jul 06, 2021 | 93.69 | 93.77 | 91.50 | 93.00 | 555,021 | -0.44(-0.47%) |
Jul 02, 2021 | 95.07 | 95.40 | 93.20 | 93.44 | 306,725 | -1.37(-1.45%) |
Jul 01, 2021 | 94.89 | 95.96 | 94.06 | 94.81 | 747,919 | +0.45(+0.48%) |
Jun 30, 2021 | 92.84 | 94.62 | 92.10 | 94.36 | 631,445 | +1.04(+1.12%) |
Jun 29, 2021 | 92.11 | 94.20 | 92.11 | 93.32 | 575,113 | +1.66(+1.81%) |
Jun 28, 2021 | 94.05 | 94.24 | 91.54 | 91.66 | 643,937 | -2.12(-2.26%) |
Jun 25, 2021 | 92.65 | 94.65 | 92.06 | 93.78 | 1,392,706 | +1.33(+1.43%) |
Jun 24, 2021 | 92.82 | 93.18 | 91.55 | 92.45 | 800,468 | +1.22(+1.34%) |
Jun 23, 2021 | 91.77 | 92.18 | 90.33 | 91.23 | 525,849 | -0.45(-0.49%) |
Jun 22, 2021 | 90.31 | 92.13 | 89.04 | 91.68 | 455,578 | +1.11(+1.22%) |
Jun 21, 2021 | 89.78 | 91.52 | 89.37 | 90.57 | 887,532 | +1.70(+1.92%) |
Jun 18, 2021 | 87.31 | 89.58 | 86.64 | 88.86 | 1,287,057 | +1.07(+1.22%) |
Jun 17, 2021 | 88.74 | 89.31 | 85.88 | 87.79 | 850,032 | -1.64(-1.83%) |
Jun 16, 2021 | 90.86 | 91.15 | 88.33 | 89.43 | 582,074 | -1.54(-1.70%) |
Jun 15, 2021 | 90.75 | 91.65 | 90.05 | 90.98 | 382,072 | +0.42(+0.46%) |
Jun 14, 2021 | 91.62 | 91.69 | 89.80 | 90.56 | 939,650 | -1.01(-1.11%) |
Jun 11, 2021 | 89.44 | 91.68 | 89.04 | 91.57 | 687,014 | +2.61(+2.94%) |
Jun 10, 2021 | 90.87 | 91.99 | 88.84 | 88.96 | 876,642 | -1.52(-1.69%) |
Jun 09, 2021 | 91.70 | 91.87 | 89.51 | 90.48 | 791,303 | -1.18(-1.29%) |
Jun 08, 2021 | 90.80 | 91.71 | 88.66 | 91.67 | 926,071 | +1.15(+1.27%) |
Jun 07, 2021 | 92.23 | 92.25 | 89.39 | 90.52 | 1,097,693 | -1.52(-1.65%) |
Jun 04, 2021 | 92.78 | 92.81 | 90.60 | 92.04 | 753,497 | +0.03(+0.03%) |
Jun 03, 2021 | 93.48 | 94.24 | 92.01 | 92.01 | 821,548 | -1.84(-1.96%) |
Jun 02, 2021 | 98.73 | 99.25 | 93.40 | 93.85 | 1,224,329 | -4.51(-4.58%) |
Jun 01, 2021 | 97.56 | 98.41 | 96.67 | 98.35 | 696,081 | +1.52(+1.57%) |
May 28, 2021 | 97.41 | 97.53 | 95.20 | 96.83 | 458,184 | +0.12(+0.13%) |
May 27, 2021 | 96.62 | 97.45 | 95.56 | 96.71 | 661,671 | +0.92(+0.96%) |
May 26, 2021 | 93.67 | 95.96 | 93.67 | 95.79 | 651,200 | +2.28(+2.44%) |
May 25, 2021 | 93.89 | 94.72 | 93.15 | 93.50 | 709,289 | +0.05(+0.05%) |
May 24, 2021 | 94.79 | 94.94 | 93.40 | 93.46 | 950,637 | -0.63(-0.67%) |
May 21, 2021 | 96.35 | 96.43 | 94.00 | 94.09 | 668,417 | -1.68(-1.75%) |
May 20, 2021 | 97.32 | 97.32 | 94.39 | 95.77 | 801,611 | -1.50(-1.54%) |
May 19, 2021 | 97.12 | 98.60 | 96.04 | 97.26 | 1,165,922 | -1.85(-1.86%) |
May 18, 2021 | 100.95 | 101.19 | 99.02 | 99.11 | 410,739 | -1.33(-1.32%) |
May 17, 2021 | 102.22 | 102.40 | 98.98 | 100.44 | 611,735 | -2.33(-2.27%) |
May 14, 2021 | 104.76 | 104.92 | 102.20 | 102.77 | 597,213 | -0.80(-0.77%) |
May 13, 2021 | 100.98 | 104.27 | 100.98 | 103.58 | 800,934 | +3.39(+3.38%) |
May 12, 2021 | 104.68 | 105.69 | 99.93 | 100.19 | 991,724 | -5.22(-4.95%) |
May 11, 2021 | 106.30 | 107.56 | 103.78 | 105.41 | 798,219 | -3.01(-2.78%) |
May 10, 2021 | 109.58 | 111.06 | 107.34 | 108.42 | 953,399 | -1.03(-0.94%) |
May 07, 2021 | 108.97 | 109.65 | 107.01 | 109.45 | 623,939 | +0.68(+0.62%) |
May 06, 2021 | 106.53 | 108.92 | 104.74 | 108.77 | 653,451 | +2.52(+2.37%) |
May 05, 2021 | 106.70 | 107.62 | 104.90 | 106.25 | 528,771 | +0.30(+0.29%) |
May 04, 2021 | 105.00 | 106.03 | 102.37 | 105.94 | 695,235 | +1.26(+1.21%) |