Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.92 | 96.40 | 94.92 | 96.37 | 1,596,411 | +1.02(+1.07%) |
Jul 29, 2021 | 95.00 | 96.34 | 95.00 | 95.35 | 1,233,108 | +0.95(+1.01%) |
Jul 28, 2021 | 94.59 | 94.75 | 93.54 | 94.40 | 2,331,443 | -0.03(-0.03%) |
Jul 27, 2021 | 92.67 | 95.06 | 92.37 | 94.43 | 2,221,412 | +1.30(+1.40%) |
Jul 26, 2021 | 93.57 | 93.67 | 92.73 | 93.12 | 1,057,341 | -0.82(-0.87%) |
Jul 23, 2021 | 93.32 | 94.15 | 93.01 | 93.94 | 1,214,036 | +0.85(+0.91%) |
Jul 22, 2021 | 93.04 | 93.81 | 92.49 | 93.09 | 1,770,824 | +0.63(+0.68%) |
Jul 21, 2021 | 90.61 | 93.15 | 90.55 | 92.46 | 2,482,605 | +1.70(+1.88%) |
Jul 20, 2021 | 90.14 | 91.16 | 89.30 | 90.76 | 2,539,230 | +0.73(+0.81%) |
Jul 19, 2021 | 91.08 | 91.27 | 89.55 | 90.03 | 3,372,486 | -2.57(-2.78%) |
Jul 16, 2021 | 93.35 | 93.54 | 92.07 | 92.60 | 1,815,976 | -0.66(-0.70%) |
Jul 15, 2021 | 92.61 | 93.74 | 91.89 | 93.26 | 1,800,041 | +0.05(+0.06%) |
Jul 14, 2021 | 93.97 | 94.05 | 93.04 | 93.20 | 1,143,156 | -0.32(-0.34%) |
Jul 13, 2021 | 93.49 | 93.78 | 93.13 | 93.52 | 1,649,682 | -0.29(-0.31%) |
Jul 12, 2021 | 94.88 | 94.95 | 93.43 | 93.82 | 1,470,884 | -1.39(-1.46%) |
Jul 09, 2021 | 94.04 | 95.45 | 94.04 | 95.21 | 1,845,954 | +1.77(+1.90%) |
Jul 08, 2021 | 93.40 | 95.81 | 92.88 | 93.43 | 5,619,726 | -0.63(-0.67%) |
Jul 07, 2021 | 92.27 | 94.19 | 92.27 | 94.06 | 1,185,471 | +1.61(+1.75%) |
Jul 06, 2021 | 94.04 | 94.26 | 91.62 | 92.45 | 1,375,477 | -2.28(-2.41%) |
Jul 02, 2021 | 93.97 | 95.22 | 93.74 | 94.73 | 1,377,218 | +1.03(+1.10%) |
Jul 01, 2021 | 93.74 | 94.02 | 93.43 | 93.70 | 928,720 | +0.09(+0.09%) |
Jun 30, 2021 | 94.16 | 94.38 | 93.19 | 93.61 | 1,522,976 | -0.70(-0.74%) |
Jun 29, 2021 | 93.69 | 94.47 | 93.34 | 94.31 | 1,061,419 | +0.67(+0.71%) |
Jun 28, 2021 | 94.63 | 94.82 | 93.45 | 93.65 | 970,352 | -0.89(-0.94%) |
Jun 25, 2021 | 94.26 | 94.85 | 94.02 | 94.53 | 863,842 | +0.51(+0.55%) |
Jun 24, 2021 | 93.86 | 94.26 | 93.36 | 94.02 | 1,041,648 | +0.57(+0.61%) |
Jun 23, 2021 | 93.95 | 94.04 | 93.43 | 93.45 | 1,340,633 | -0.20(-0.22%) |
Jun 22, 2021 | 93.15 | 93.95 | 92.93 | 93.66 | 1,206,635 | +0.47(+0.50%) |
Jun 21, 2021 | 93.13 | 93.95 | 92.51 | 93.19 | 1,664,336 | +0.32(+0.34%) |
Jun 18, 2021 | 92.80 | 93.51 | 92.19 | 92.87 | 3,956,043 | -1.17(-1.25%) |
Jun 17, 2021 | 95.81 | 96.02 | 93.97 | 94.04 | 2,617,418 | -1.73(-1.81%) |
Jun 16, 2021 | 97.73 | 97.83 | 95.69 | 95.77 | 2,971,106 | -2.03(-2.08%) |
Jun 15, 2021 | 98.36 | 99.10 | 97.57 | 97.80 | 2,209,017 | -0.71(-0.72%) |
Jun 14, 2021 | 98.03 | 98.53 | 97.46 | 98.51 | 1,573,908 | +0.64(+0.65%) |
Jun 11, 2021 | 98.18 | 98.78 | 97.83 | 97.87 | 1,389,384 | +0.08(+0.08%) |
Jun 10, 2021 | 97.98 | 98.62 | 97.60 | 97.79 | 1,970,064 | +0.24(+0.25%) |
Jun 09, 2021 | 98.03 | 98.57 | 97.55 | 97.55 | 1,686,405 | -0.18(-0.18%) |
Jun 08, 2021 | 98.05 | 98.42 | 97.22 | 97.73 | 1,842,096 | +0.29(+0.29%) |
Jun 07, 2021 | 99.14 | 99.14 | 97.36 | 97.44 | 1,900,437 | -1.33(-1.35%) |
Jun 04, 2021 | 98.63 | 98.96 | 98.26 | 98.78 | 2,831,630 | +0.65(+0.66%) |
Jun 03, 2021 | 97.56 | 98.54 | 97.56 | 98.13 | 1,604,414 | +0.13(+0.13%) |
Jun 02, 2021 | 98.98 | 98.98 | 97.99 | 97.99 | 3,265,970 | -0.47(-0.48%) |
Jun 01, 2021 | 99.17 | 99.55 | 98.12 | 98.47 | 3,927,077 | -0.39(-0.39%) |
May 28, 2021 | 97.51 | 99.55 | 97.51 | 98.86 | 6,166,017 | +1.55(+1.59%) |
May 27, 2021 | 95.96 | 97.49 | 95.33 | 97.31 | 4,961,212 | +2.67(+2.82%) |
May 26, 2021 | 92.75 | 94.77 | 92.44 | 94.64 | 4,326,566 | +2.09(+2.26%) |
May 25, 2021 | 90.86 | 93.14 | 90.86 | 92.55 | 7,036,862 | +2.42(+2.69%) |
May 24, 2021 | 91.60 | 92.05 | 89.13 | 90.13 | 3,184,040 | -1.46(-1.59%) |
May 21, 2021 | 93.96 | 94.01 | 91.29 | 91.58 | 4,841,126 | -1.84(-1.97%) |
May 20, 2021 | 93.62 | 94.24 | 92.79 | 93.43 | 4,117,589 | -0.02(-0.02%) |
May 19, 2021 | 94.40 | 94.70 | 93.10 | 93.45 | 2,341,900 | -1.78(-1.87%) |
May 18, 2021 | 95.41 | 96.40 | 94.36 | 95.23 | 3,455,830 | -0.06(-0.06%) |
May 17, 2021 | 94.15 | 96.73 | 92.95 | 95.29 | 6,417,706 | +1.04(+1.10%) |
May 14, 2021 | 97.10 | 97.13 | 93.49 | 94.25 | 5,518,957 | -3.27(-3.35%) |
May 13, 2021 | 97.44 | 98.46 | 97.35 | 97.52 | 1,891,037 | +0.25(+0.26%) |
May 12, 2021 | 98.27 | 98.77 | 97.25 | 97.27 | 969,954 | -1.50(-1.52%) |
May 11, 2021 | 98.74 | 99.25 | 97.96 | 98.77 | 1,205,905 | -0.61(-0.62%) |
May 10, 2021 | 99.12 | 100.66 | 98.78 | 99.38 | 1,309,052 | +0.71(+0.72%) |
May 07, 2021 | 97.18 | 98.74 | 96.02 | 98.67 | 1,282,325 | +1.89(+1.95%) |
May 06, 2021 | 96.98 | 97.20 | 96.04 | 96.78 | 1,026,149 | +0.24(+0.25%) |
May 05, 2021 | 96.37 | 97.02 | 95.68 | 96.55 | 1,273,571 | +1.08(+1.13%) |
May 04, 2021 | 96.05 | 96.05 | 95.04 | 95.47 | 855,335 | -0.35(-0.37%) |