Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.82 | 90.59 | 85.52 | 87.42 | 611,024 | +0.31(+0.36%) |
Jul 29, 2021 | 81.15 | 89.86 | 80.56 | 87.11 | 2,747,090 | -1.72(-1.94%) |
Jul 28, 2021 | 90.30 | 90.50 | 86.81 | 88.83 | 752,729 | -0.53(-0.59%) |
Jul 27, 2021 | 89.01 | 89.82 | 87.98 | 89.36 | 376,701 | +0.25(+0.28%) |
Jul 26, 2021 | 89.68 | 90.76 | 88.80 | 89.11 | 188,539 | -0.14(-0.16%) |
Jul 23, 2021 | 89.85 | 90.53 | 88.97 | 89.25 | 214,819 | -0.61(-0.68%) |
Jul 22, 2021 | 92.03 | 92.76 | 89.00 | 89.86 | 413,464 | -2.13(-2.32%) |
Jul 21, 2021 | 90.28 | 93.22 | 90.00 | 91.99 | 431,400 | +2.15(+2.39%) |
Jul 20, 2021 | 89.36 | 91.15 | 88.95 | 89.84 | 342,427 | +0.18(+0.20%) |
Jul 19, 2021 | 84.89 | 90.81 | 84.45 | 89.66 | 759,129 | +3.69(+4.29%) |
Jul 16, 2021 | 87.46 | 87.53 | 85.39 | 85.97 | 240,245 | -1.05(-1.21%) |
Jul 15, 2021 | 86.88 | 87.20 | 84.66 | 87.02 | 362,064 | -0.28(-0.32%) |
Jul 14, 2021 | 88.36 | 89.50 | 87.16 | 87.30 | 227,491 | -0.84(-0.95%) |
Jul 13, 2021 | 89.00 | 89.71 | 87.14 | 88.14 | 323,862 | -1.00(-1.12%) |
Jul 12, 2021 | 92.00 | 92.47 | 88.80 | 89.14 | 423,774 | -2.87(-3.12%) |
Jul 09, 2021 | 89.47 | 93.00 | 89.16 | 92.01 | 535,032 | +3.43(+3.87%) |
Jul 08, 2021 | 87.43 | 88.91 | 85.97 | 88.58 | 458,497 | -0.76(-0.85%) |
Jul 07, 2021 | 89.33 | 91.09 | 88.51 | 89.34 | 465,688 | +0.20(+0.22%) |
Jul 06, 2021 | 91.61 | 91.61 | 88.36 | 89.14 | 451,407 | -2.15(-2.36%) |
Jul 02, 2021 | 91.48 | 91.48 | 89.61 | 91.29 | 326,371 | +0.77(+0.85%) |
Jul 01, 2021 | 93.63 | 94.48 | 90.30 | 90.52 | 470,667 | -2.87(-3.07%) |
Jun 30, 2021 | 94.64 | 94.64 | 92.64 | 93.39 | 551,449 | -1.06(-1.12%) |
Jun 29, 2021 | 94.85 | 94.96 | 92.24 | 94.45 | 340,037 | -0.38(-0.40%) |
Jun 28, 2021 | 93.59 | 95.18 | 91.77 | 94.83 | 435,021 | +1.83(+1.97%) |
Jun 25, 2021 | 94.43 | 95.09 | 92.61 | 93.00 | 566,106 | -0.81(-0.86%) |
Jun 24, 2021 | 93.42 | 95.06 | 92.75 | 93.81 | 359,193 | +1.62(+1.76%) |
Jun 23, 2021 | 93.31 | 95.72 | 90.87 | 92.19 | 912,308 | -0.01(-0.01%) |
Jun 22, 2021 | 93.71 | 93.71 | 91.62 | 92.20 | 715,120 | -1.33(-1.42%) |
Jun 21, 2021 | 95.72 | 96.19 | 93.11 | 93.53 | 395,869 | -1.47(-1.55%) |
Jun 18, 2021 | 95.50 | 96.77 | 94.10 | 95.00 | 867,610 | -0.38(-0.40%) |
Jun 17, 2021 | 96.55 | 98.46 | 93.72 | 95.38 | 492,509 | -1.57(-1.62%) |
Jun 16, 2021 | 96.00 | 98.00 | 95.80 | 96.95 | 535,761 | +0.70(+0.73%) |
Jun 15, 2021 | 97.59 | 97.86 | 95.26 | 96.25 | 337,095 | -1.29(-1.32%) |
Jun 14, 2021 | 96.95 | 97.93 | 96.04 | 97.54 | 394,624 | +1.71(+1.78%) |
Jun 11, 2021 | 95.79 | 96.25 | 94.90 | 95.83 | 313,124 | +0.84(+0.88%) |
Jun 10, 2021 | 96.54 | 97.80 | 94.59 | 94.99 | 347,618 | -1.88(-1.94%) |
Jun 09, 2021 | 100.71 | 101.47 | 96.44 | 96.87 | 549,956 | -4.33(-4.28%) |
Jun 08, 2021 | 100.07 | 101.90 | 99.17 | 101.20 | 309,409 | +1.45(+1.45%) |
Jun 07, 2021 | 97.48 | 101.79 | 97.48 | 99.75 | 388,773 | +2.20(+2.26%) |
Jun 04, 2021 | 100.00 | 100.65 | 97.10 | 97.55 | 409,131 | -2.44(-2.44%) |
Jun 03, 2021 | 106.00 | 106.64 | 99.10 | 99.99 | 711,791 | -5.94(-5.61%) |
Jun 02, 2021 | 98.99 | 106.65 | 96.08 | 105.93 | 1,612,198 | +7.42(+7.53%) |
Jun 01, 2021 | 98.77 | 100.87 | 97.40 | 98.51 | 621,851 | +0.81(+0.83%) |
May 28, 2021 | 98.52 | 99.67 | 97.33 | 97.70 | 414,884 | +0.07(+0.07%) |
May 27, 2021 | 95.20 | 98.53 | 94.13 | 97.63 | 685,271 | +2.90(+3.06%) |
May 26, 2021 | 94.50 | 95.29 | 93.75 | 94.73 | 469,909 | +0.73(+0.78%) |
May 25, 2021 | 94.05 | 95.05 | 93.42 | 94.00 | 260,466 | +0.54(+0.58%) |
May 24, 2021 | 94.82 | 95.03 | 92.69 | 93.46 | 362,729 | -0.88(-0.93%) |
May 21, 2021 | 95.96 | 96.83 | 94.34 | 94.34 | 206,288 | -0.93(-0.98%) |
May 20, 2021 | 94.47 | 95.61 | 93.93 | 95.27 | 320,260 | +1.23(+1.31%) |
May 19, 2021 | 94.91 | 94.96 | 92.67 | 94.04 | 413,091 | -2.73(-2.82%) |
May 18, 2021 | 97.05 | 99.67 | 96.22 | 96.77 | 501,954 | -0.01(-0.01%) |
May 17, 2021 | 96.19 | 98.10 | 95.62 | 96.78 | 303,049 | +0.42(+0.44%) |
May 14, 2021 | 94.42 | 96.82 | 94.42 | 96.36 | 303,907 | +2.49(+2.65%) |
May 13, 2021 | 94.60 | 95.95 | 91.55 | 93.87 | 367,575 | +0.26(+0.28%) |
May 12, 2021 | 95.22 | 96.14 | 92.29 | 93.61 | 632,070 | -1.73(-1.81%) |
May 11, 2021 | 92.90 | 95.51 | 92.32 | 95.34 | 659,826 | -0.88(-0.91%) |
May 10, 2021 | 97.20 | 97.43 | 94.06 | 96.22 | 494,590 | -0.71(-0.73%) |
May 07, 2021 | 98.59 | 98.90 | 95.90 | 96.93 | 541,870 | -1.53(-1.55%) |
May 06, 2021 | 95.29 | 99.05 | 94.20 | 98.46 | 1,092,412 | +3.10(+3.25%) |
May 05, 2021 | 96.76 | 97.96 | 92.76 | 95.36 | 1,116,136 | -0.81(-0.84%) |
May 04, 2021 | 91.30 | 96.17 | 89.05 | 96.17 | 3,059,767 | -7.79(-7.49%) |