Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.99 | 93.02 | 92.88 | 92.91 | 6,837,720 | -0.11(-0.12%) |
Jul 29, 2021 | 92.86 | 93.05 | 92.86 | 93.02 | 7,178,227 | +0.17(+0.18%) |
Jul 28, 2021 | 92.85 | 92.90 | 92.70 | 92.85 | 6,523,241 | +0.06(+0.06%) |
Jul 27, 2021 | 92.78 | 92.83 | 92.62 | 92.79 | 12,288,906 | -0.08(-0.09%) |
Jul 26, 2021 | 93.01 | 93.02 | 92.85 | 92.87 | 6,692,285 | -0.13(-0.14%) |
Jul 23, 2021 | 92.95 | 93.03 | 92.88 | 93.00 | 6,940,092 | +0.18(+0.19%) |
Jul 22, 2021 | 92.81 | 92.93 | 92.70 | 92.82 | 10,304,629 | +0.03(+0.03%) |
Jul 21, 2021 | 92.63 | 92.80 | 92.58 | 92.80 | 8,246,883 | +0.30(+0.32%) |
Jul 20, 2021 | 92.14 | 92.54 | 92.06 | 92.50 | 12,038,665 | +0.40(+0.43%) |
Jul 19, 2021 | 92.57 | 92.57 | 91.96 | 92.10 | 18,343,992 | -0.63(-0.68%) |
Jul 16, 2021 | 92.88 | 92.89 | 92.70 | 92.74 | 8,747,017 | -0.15(-0.16%) |
Jul 15, 2021 | 92.85 | 92.89 | 92.79 | 92.89 | 7,193,612 | -0.02(-0.02%) |
Jul 14, 2021 | 92.85 | 92.96 | 92.81 | 92.91 | 7,482,558 | +0.10(+0.11%) |
Jul 13, 2021 | 92.98 | 93.02 | 92.78 | 92.80 | 16,144,073 | -0.25(-0.26%) |
Jul 12, 2021 | 93.10 | 93.10 | 92.98 | 93.05 | 5,962,345 | -0.01(-0.01%) |
Jul 09, 2021 | 93.04 | 93.10 | 92.93 | 93.06 | 6,204,368 | +0.14(+0.15%) |
Jul 08, 2021 | 92.86 | 93.02 | 92.82 | 92.91 | 11,454,779 | -0.19(-0.20%) |
Jul 07, 2021 | 93.15 | 93.18 | 92.98 | 93.10 | 4,966,608 | +0.02(+0.02%) |
Jul 06, 2021 | 93.15 | 93.15 | 92.99 | 93.08 | 6,230,888 | +0.02(+0.02%) |
Jul 02, 2021 | 92.97 | 93.09 | 92.93 | 93.07 | 3,643,707 | +0.16(+0.17%) |
Jul 01, 2021 | 92.79 | 92.93 | 92.79 | 92.91 | 10,269,816 | +0.17(+0.18%) |
Jun 30, 2021 | 92.70 | 92.79 | 92.69 | 92.74 | 7,088,811 | -0.02(-0.02%) |
Jun 29, 2021 | 92.68 | 92.77 | 92.67 | 92.75 | 5,425,575 | +0.11(+0.12%) |
Jun 28, 2021 | 92.71 | 92.71 | 92.59 | 92.64 | 6,722,471 | +0.00(+0.00%) |
Jun 25, 2021 | 92.62 | 92.66 | 92.56 | 92.64 | 4,714,796 | +0.09(+0.10%) |
Jun 24, 2021 | 92.49 | 92.55 | 92.43 | 92.55 | 4,233,539 | +0.20(+0.22%) |
Jun 23, 2021 | 92.39 | 92.49 | 92.32 | 92.35 | 6,889,881 | +0.00(+0.00%) |
Jun 22, 2021 | 92.26 | 92.50 | 92.22 | 92.35 | 5,826,915 | +0.03(+0.03%) |
Jun 21, 2021 | 92.18 | 92.32 | 92.18 | 92.32 | 7,162,207 | +0.18(+0.19%) |
Jun 18, 2021 | 92.06 | 92.20 | 92.02 | 92.15 | 6,806,410 | -0.08(-0.09%) |
Jun 17, 2021 | 92.18 | 92.27 | 92.13 | 92.23 | 8,995,041 | +0.06(+0.06%) |
Jun 16, 2021 | 92.28 | 92.32 | 92.01 | 92.17 | 10,211,131 | -0.12(-0.13%) |
Jun 15, 2021 | 92.26 | 92.33 | 92.16 | 92.29 | 6,136,777 | +0.02(+0.02%) |
Jun 14, 2021 | 92.31 | 92.31 | 92.22 | 92.27 | 9,323,408 | -0.07(-0.07%) |
Jun 11, 2021 | 92.39 | 92.41 | 92.26 | 92.34 | 4,799,011 | +0.04(+0.05%) |
Jun 10, 2021 | 92.19 | 92.37 | 92.18 | 92.30 | 6,174,964 | +0.15(+0.16%) |
Jun 09, 2021 | 92.13 | 92.20 | 92.12 | 92.15 | 11,120,307 | +0.09(+0.10%) |
Jun 08, 2021 | 92.09 | 92.10 | 92.00 | 92.05 | 6,416,839 | +0.07(+0.07%) |
Jun 07, 2021 | 91.96 | 92.02 | 91.91 | 91.99 | 5,707,772 | +0.07(+0.07%) |
Jun 04, 2021 | 91.90 | 91.97 | 91.83 | 91.92 | 8,431,843 | +0.18(+0.19%) |
Jun 03, 2021 | 91.67 | 91.87 | 91.61 | 91.74 | 9,873,154 | -0.13(-0.14%) |
Jun 02, 2021 | 91.87 | 91.93 | 91.80 | 91.87 | 8,537,296 | +0.10(+0.11%) |
Jun 01, 2021 | 91.63 | 91.79 | 91.61 | 91.77 | 7,912,342 | +0.24(+0.26%) |
May 28, 2021 | 91.63 | 91.68 | 91.50 | 91.53 | 7,207,231 | +0.00(+0.00%) |
May 27, 2021 | 91.64 | 91.70 | 91.50 | 91.53 | 6,966,500 | -0.04(-0.05%) |
May 26, 2021 | 91.52 | 91.58 | 91.46 | 91.57 | 7,903,293 | +0.05(+0.06%) |
May 25, 2021 | 91.57 | 91.60 | 91.45 | 91.52 | 6,209,168 | -0.03(-0.04%) |
May 24, 2021 | 91.45 | 91.66 | 91.40 | 91.55 | 12,693,417 | +0.16(+0.17%) |
May 21, 2021 | 91.41 | 91.45 | 91.22 | 91.39 | 11,061,872 | +0.14(+0.16%) |
May 20, 2021 | 91.01 | 91.45 | 91.00 | 91.25 | 12,545,393 | +0.36(+0.40%) |
May 19, 2021 | 90.95 | 91.13 | 90.85 | 90.89 | 15,492,846 | -0.26(-0.29%) |
May 18, 2021 | 91.37 | 91.38 | 91.13 | 91.15 | 6,729,462 | -0.20(-0.22%) |
May 17, 2021 | 91.50 | 91.51 | 91.29 | 91.35 | 8,390,431 | -0.10(-0.11%) |
May 14, 2021 | 91.32 | 91.50 | 91.31 | 91.45 | 11,735,929 | +0.28(+0.30%) |
May 13, 2021 | 90.99 | 91.32 | 90.99 | 91.17 | 9,729,940 | +0.24(+0.26%) |
May 12, 2021 | 91.21 | 91.27 | 90.94 | 90.94 | 11,975,766 | -0.44(-0.48%) |
May 11, 2021 | 91.20 | 91.42 | 91.13 | 91.37 | 19,179,706 | -0.10(-0.11%) |
May 10, 2021 | 91.64 | 91.69 | 91.46 | 91.47 | 10,066,141 | -0.14(-0.16%) |
May 07, 2021 | 91.67 | 91.74 | 91.55 | 91.62 | 7,873,845 | +0.10(+0.11%) |
May 06, 2021 | 91.63 | 91.68 | 91.47 | 91.52 | 13,498,036 | -0.08(-0.09%) |
May 05, 2021 | 91.51 | 91.66 | 91.40 | 91.60 | 17,967,360 | +0.18(+0.20%) |
May 04, 2021 | 91.43 | 91.45 | 91.26 | 91.42 | 15,319,977 | -0.03(-0.03%) |