Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.78 | 93.06 | 92.50 | 92.57 | 208,463 | -0.32(-0.34%) |
Jul 29, 2021 | 92.50 | 93.00 | 92.36 | 92.89 | 324,018 | +0.99(+1.08%) |
Jul 28, 2021 | 92.52 | 92.52 | 91.60 | 91.90 | 319,703 | -0.39(-0.42%) |
Jul 27, 2021 | 91.86 | 92.46 | 91.32 | 92.29 | 437,752 | +0.13(+0.14%) |
Jul 26, 2021 | 91.96 | 92.27 | 91.69 | 92.16 | 318,773 | +0.23(+0.25%) |
Jul 23, 2021 | 91.26 | 92.01 | 91.14 | 91.93 | 230,490 | +0.83(+0.91%) |
Jul 22, 2021 | 91.52 | 91.55 | 90.92 | 91.10 | 194,072 | -0.34(-0.37%) |
Jul 21, 2021 | 91.69 | 91.92 | 91.34 | 91.44 | 313,547 | +0.34(+0.37%) |
Jul 20, 2021 | 89.85 | 91.46 | 89.82 | 91.10 | 386,769 | +1.34(+1.49%) |
Jul 19, 2021 | 90.12 | 90.31 | 89.06 | 89.76 | 726,795 | -1.39(-1.52%) |
Jul 16, 2021 | 91.93 | 91.94 | 91.06 | 91.15 | 253,654 | -0.35(-0.38%) |
Jul 15, 2021 | 91.21 | 91.56 | 91.08 | 91.50 | 408,694 | +0.14(+0.15%) |
Jul 14, 2021 | 91.53 | 91.71 | 91.11 | 91.36 | 290,707 | +0.08(+0.09%) |
Jul 13, 2021 | 92.00 | 92.01 | 91.16 | 91.28 | 349,582 | -0.70(-0.76%) |
Jul 12, 2021 | 91.50 | 92.12 | 91.22 | 91.98 | 394,842 | +0.28(+0.31%) |
Jul 09, 2021 | 91.19 | 91.70 | 91.19 | 91.70 | 348,151 | +1.18(+1.30%) |
Jul 08, 2021 | 90.54 | 90.92 | 90.03 | 90.52 | 333,362 | -0.92(-1.01%) |
Jul 07, 2021 | 90.56 | 91.50 | 90.53 | 91.44 | 368,888 | +0.81(+0.89%) |
Jul 06, 2021 | 91.20 | 91.20 | 89.93 | 90.63 | 439,747 | -0.62(-0.68%) |
Jul 02, 2021 | 91.19 | 91.40 | 90.98 | 91.25 | 454,442 | +0.16(+0.18%) |
Jul 01, 2021 | 90.95 | 91.25 | 90.72 | 91.09 | 270,621 | +0.46(+0.51%) |
Jun 30, 2021 | 90.42 | 90.76 | 90.37 | 90.63 | 291,479 | +0.26(+0.29%) |
Jun 29, 2021 | 90.84 | 90.97 | 90.36 | 90.37 | 361,755 | -0.20(-0.22%) |
Jun 28, 2021 | 90.95 | 90.95 | 90.31 | 90.57 | 375,375 | -0.27(-0.30%) |
Jun 25, 2021 | 90.47 | 90.92 | 90.32 | 90.84 | 381,995 | +0.61(+0.68%) |
Jun 24, 2021 | 90.30 | 90.33 | 89.79 | 90.23 | 371,279 | +0.40(+0.45%) |
Jun 23, 2021 | 90.40 | 90.40 | 89.79 | 89.83 | 242,774 | -0.30(-0.33%) |
Jun 22, 2021 | 89.88 | 90.44 | 89.62 | 90.13 | 407,194 | -0.30(-0.33%) |
Jun 21, 2021 | 89.46 | 90.46 | 89.31 | 90.43 | 322,211 | +1.77(+2.00%) |
Jun 18, 2021 | 89.76 | 89.76 | 88.66 | 88.66 | 459,136 | -1.69(-1.87%) |
Jun 17, 2021 | 91.18 | 91.38 | 89.79 | 90.35 | 447,583 | -0.99(-1.08%) |
Jun 16, 2021 | 92.19 | 92.19 | 91.14 | 91.34 | 334,244 | -0.90(-0.98%) |
Jun 15, 2021 | 92.38 | 92.43 | 91.83 | 92.24 | 323,579 | +0.12(+0.13%) |
Jun 14, 2021 | 92.51 | 92.51 | 91.63 | 92.12 | 234,384 | -0.40(-0.43%) |
Jun 11, 2021 | 92.39 | 92.64 | 92.14 | 92.52 | 340,552 | +0.15(+0.16%) |
Jun 10, 2021 | 92.64 | 92.80 | 92.17 | 92.37 | 280,117 | +0.11(+0.12%) |
Jun 09, 2021 | 92.80 | 92.80 | 92.22 | 92.26 | 311,827 | -0.39(-0.42%) |
Jun 08, 2021 | 92.75 | 92.78 | 92.25 | 92.65 | 351,702 | +0.00(+0.00%) |
Jun 07, 2021 | 93.25 | 93.25 | 92.46 | 92.65 | 401,992 | -0.43(-0.46%) |
Jun 04, 2021 | 93.13 | 93.13 | 92.65 | 93.08 | 470,155 | +0.36(+0.39%) |
Jun 03, 2021 | 92.27 | 92.72 | 91.95 | 92.72 | 348,531 | +0.13(+0.14%) |
Jun 02, 2021 | 92.61 | 92.65 | 92.17 | 92.59 | 303,434 | +0.23(+0.25%) |
Jun 01, 2021 | 92.87 | 92.98 | 92.17 | 92.36 | 451,487 | +0.12(+0.13%) |
May 28, 2021 | 92.28 | 92.38 | 92.13 | 92.24 | 269,936 | +0.20(+0.22%) |
May 27, 2021 | 92.11 | 92.39 | 92.00 | 92.04 | 313,462 | +0.27(+0.29%) |
May 26, 2021 | 91.76 | 91.90 | 91.44 | 91.77 | 442,584 | +0.03(+0.03%) |
May 25, 2021 | 92.22 | 92.28 | 91.62 | 91.74 | 412,096 | -0.25(-0.27%) |
May 24, 2021 | 91.99 | 92.31 | 91.80 | 91.99 | 568,209 | +0.24(+0.26%) |
May 21, 2021 | 92.03 | 92.45 | 91.63 | 91.75 | 475,480 | +0.06(+0.07%) |
May 20, 2021 | 91.15 | 91.98 | 90.97 | 91.69 | 353,579 | +0.67(+0.74%) |
May 19, 2021 | 90.77 | 91.02 | 89.86 | 91.02 | 705,200 | -0.44(-0.48%) |
May 18, 2021 | 92.39 | 92.39 | 91.46 | 91.46 | 521,261 | -0.92(-1.00%) |
May 17, 2021 | 92.58 | 92.78 | 92.10 | 92.38 | 566,893 | -0.21(-0.23%) |
May 14, 2021 | 92.34 | 92.82 | 92.20 | 92.59 | 405,966 | +0.67(+0.73%) |
May 13, 2021 | 90.25 | 92.27 | 90.25 | 91.92 | 672,640 | +1.67(+1.85%) |
May 12, 2021 | 92.12 | 92.12 | 90.20 | 90.25 | 808,021 | -1.89(-2.05%) |
May 11, 2021 | 93.02 | 93.02 | 91.75 | 92.14 | 840,515 | -1.27(-1.36%) |
May 10, 2021 | 93.45 | 94.38 | 93.40 | 93.41 | 697,081 | +0.51(+0.55%) |
May 07, 2021 | 92.25 | 93.00 | 92.10 | 92.90 | 762,804 | +0.52(+0.56%) |
May 06, 2021 | 91.79 | 92.38 | 91.54 | 92.38 | 427,814 | +0.60(+0.65%) |
May 05, 2021 | 91.71 | 91.94 | 91.11 | 91.78 | 630,739 | +0.20(+0.22%) |
May 04, 2021 | 90.80 | 91.58 | 90.75 | 91.58 | 717,601 | +0.62(+0.68%) |