Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.56 | 98.59 | 97.14 | 97.45 | 61,304 | -0.42(-0.42%) |
Jul 29, 2021 | 97.50 | 98.22 | 97.22 | 97.87 | 43,939 | +0.98(+1.01%) |
Jul 28, 2021 | 96.76 | 97.32 | 96.23 | 96.89 | 34,707 | +0.33(+0.34%) |
Jul 27, 2021 | 96.38 | 96.84 | 95.91 | 96.56 | 153,810 | -0.42(-0.43%) |
Jul 26, 2021 | 96.18 | 96.97 | 96.18 | 96.97 | 509,160 | +0.46(+0.48%) |
Jul 23, 2021 | 96.76 | 97.04 | 96.09 | 96.51 | 44,690 | +0.39(+0.40%) |
Jul 22, 2021 | 96.57 | 96.57 | 95.82 | 96.12 | 38,272 | -0.55(-0.57%) |
Jul 21, 2021 | 95.32 | 96.92 | 95.32 | 96.67 | 161,795 | +2.19(+2.32%) |
Jul 20, 2021 | 92.22 | 95.24 | 92.22 | 94.48 | 1,580,386 | +2.31(+2.51%) |
Jul 19, 2021 | 92.26 | 92.30 | 91.48 | 92.17 | 55,558 | -2.01(-2.14%) |
Jul 16, 2021 | 96.00 | 96.00 | 93.98 | 94.18 | 56,601 | -1.30(-1.36%) |
Jul 15, 2021 | 94.88 | 96.32 | 94.85 | 95.48 | 45,710 | -0.03(-0.03%) |
Jul 14, 2021 | 96.42 | 97.13 | 95.18 | 95.51 | 63,163 | -0.81(-0.84%) |
Jul 13, 2021 | 96.88 | 96.88 | 95.77 | 96.32 | 45,444 | -0.42(-0.44%) |
Jul 12, 2021 | 94.95 | 97.06 | 94.62 | 96.75 | 75,310 | +1.57(+1.65%) |
Jul 09, 2021 | 94.04 | 95.18 | 93.80 | 95.18 | 43,167 | +2.33(+2.51%) |
Jul 08, 2021 | 93.13 | 93.60 | 92.45 | 92.85 | 71,834 | -1.97(-2.08%) |
Jul 07, 2021 | 95.04 | 95.20 | 93.71 | 94.82 | 97,499 | -0.52(-0.54%) |
Jul 06, 2021 | 96.59 | 96.59 | 94.62 | 95.34 | 65,740 | -1.24(-1.28%) |
Jul 02, 2021 | 96.83 | 96.83 | 96.10 | 96.58 | 21,085 | -0.12(-0.13%) |
Jul 01, 2021 | 96.84 | 96.88 | 96.33 | 96.70 | 43,277 | +0.33(+0.34%) |
Jun 30, 2021 | 95.69 | 96.38 | 95.69 | 96.37 | 23,713 | +0.50(+0.52%) |
Jun 29, 2021 | 96.01 | 96.62 | 95.70 | 95.87 | 69,617 | +1.12(+1.19%) |
Jun 28, 2021 | 95.82 | 95.82 | 94.23 | 94.74 | 36,035 | -1.07(-1.11%) |
Jun 25, 2021 | 95.24 | 95.85 | 94.78 | 95.81 | 28,676 | +0.97(+1.03%) |
Jun 24, 2021 | 94.10 | 94.94 | 93.85 | 94.84 | 32,679 | +1.27(+1.35%) |
Jun 23, 2021 | 93.36 | 93.89 | 93.17 | 93.57 | 112,369 | +0.60(+0.65%) |
Jun 22, 2021 | 93.08 | 93.28 | 92.23 | 92.97 | 65,919 | -0.04(-0.04%) |
Jun 21, 2021 | 91.67 | 93.06 | 91.46 | 93.01 | 45,156 | +2.21(+2.43%) |
Jun 18, 2021 | 92.70 | 92.70 | 90.68 | 90.80 | 97,252 | -2.91(-3.10%) |
Jun 17, 2021 | 95.98 | 95.98 | 92.88 | 93.71 | 61,068 | -1.75(-1.83%) |
Jun 16, 2021 | 95.08 | 95.85 | 94.16 | 95.45 | 32,357 | +0.26(+0.28%) |
Jun 15, 2021 | 95.34 | 95.73 | 94.45 | 95.19 | 1,793,669 | +0.17(+0.18%) |
Jun 14, 2021 | 95.91 | 95.91 | 94.53 | 95.02 | 46,928 | -0.79(-0.83%) |
Jun 11, 2021 | 94.98 | 95.81 | 94.98 | 95.81 | 42,909 | +0.97(+1.03%) |
Jun 10, 2021 | 96.49 | 96.51 | 94.72 | 94.84 | 48,964 | -0.84(-0.88%) |
Jun 09, 2021 | 96.26 | 96.32 | 95.52 | 95.68 | 31,097 | -0.75(-0.78%) |
Jun 08, 2021 | 96.28 | 96.63 | 95.60 | 96.43 | 34,941 | -0.18(-0.19%) |
Jun 07, 2021 | 97.41 | 97.41 | 96.55 | 96.61 | 63,762 | -0.71(-0.73%) |
Jun 04, 2021 | 97.54 | 97.54 | 96.38 | 97.32 | 38,140 | +0.24(+0.25%) |
Jun 03, 2021 | 96.37 | 97.54 | 95.97 | 97.07 | 71,808 | +0.27(+0.28%) |
Jun 02, 2021 | 96.79 | 96.91 | 96.27 | 96.80 | 82,602 | +0.16(+0.17%) |
Jun 01, 2021 | 96.91 | 97.21 | 96.48 | 96.64 | 198,263 | +0.77(+0.81%) |
May 28, 2021 | 95.65 | 96.10 | 95.01 | 95.87 | 45,886 | +0.55(+0.57%) |
May 27, 2021 | 95.26 | 95.47 | 94.41 | 95.32 | 52,906 | +0.75(+0.80%) |
May 26, 2021 | 94.28 | 95.00 | 93.49 | 94.57 | 68,720 | +0.62(+0.66%) |
May 25, 2021 | 95.40 | 96.04 | 93.78 | 93.95 | 62,119 | -1.06(-1.12%) |
May 24, 2021 | 94.89 | 95.27 | 94.68 | 95.01 | 59,346 | +0.58(+0.62%) |
May 21, 2021 | 93.79 | 94.87 | 93.79 | 94.43 | 41,885 | +1.18(+1.26%) |
May 20, 2021 | 92.83 | 93.78 | 92.18 | 93.25 | 313,539 | +0.54(+0.58%) |
May 19, 2021 | 91.90 | 92.77 | 91.22 | 92.71 | 1,487,695 | -0.58(-0.63%) |
May 18, 2021 | 94.78 | 94.92 | 93.25 | 93.30 | 46,147 | -1.54(-1.63%) |
May 17, 2021 | 94.57 | 94.87 | 94.08 | 94.84 | 32,549 | +0.09(+0.10%) |
May 14, 2021 | 93.43 | 95.01 | 93.31 | 94.75 | 51,203 | +2.09(+2.26%) |
May 13, 2021 | 90.77 | 93.01 | 90.77 | 92.66 | 59,344 | +1.66(+1.82%) |
May 12, 2021 | 92.37 | 92.81 | 90.76 | 91.00 | 33,550 | -1.23(-1.34%) |
May 11, 2021 | 92.18 | 93.08 | 91.54 | 92.23 | 83,798 | -1.31(-1.40%) |
May 10, 2021 | 94.84 | 95.11 | 93.51 | 93.54 | 93,011 | -0.76(-0.81%) |
May 07, 2021 | 93.17 | 94.42 | 92.77 | 94.30 | 84,168 | +0.56(+0.60%) |
May 06, 2021 | 93.16 | 93.74 | 92.39 | 93.74 | 212,430 | +0.94(+1.01%) |
May 05, 2021 | 92.38 | 93.06 | 91.56 | 92.80 | 26,604 | +1.12(+1.22%) |
May 04, 2021 | 91.58 | 91.69 | 90.22 | 91.68 | 105,901 | -0.13(-0.14%) |