Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.89 | 92.84 | 90.76 | 92.01 | 901,091 | -0.34(-0.36%) |
Jul 29, 2021 | 93.87 | 93.87 | 90.69 | 92.35 | 641,469 | -0.86(-0.92%) |
Jul 28, 2021 | 93.69 | 94.09 | 91.00 | 93.21 | 461,565 | -0.21(-0.22%) |
Jul 27, 2021 | 93.83 | 94.91 | 91.65 | 93.41 | 322,711 | -1.06(-1.12%) |
Jul 26, 2021 | 93.78 | 94.89 | 92.93 | 94.47 | 447,244 | +0.88(+0.94%) |
Jul 23, 2021 | 95.41 | 96.22 | 93.41 | 93.60 | 446,886 | -0.99(-1.05%) |
Jul 22, 2021 | 93.82 | 95.21 | 92.62 | 94.59 | 481,354 | +0.19(+0.20%) |
Jul 21, 2021 | 92.39 | 95.58 | 92.36 | 94.40 | 338,179 | +2.64(+2.88%) |
Jul 20, 2021 | 88.17 | 92.29 | 87.92 | 91.76 | 519,767 | +3.96(+4.51%) |
Jul 19, 2021 | 86.88 | 89.34 | 86.67 | 87.80 | 615,650 | -1.87(-2.08%) |
Jul 16, 2021 | 92.39 | 92.85 | 89.50 | 89.66 | 520,476 | -1.47(-1.61%) |
Jul 15, 2021 | 90.62 | 91.86 | 89.45 | 91.13 | 333,797 | +0.27(+0.30%) |
Jul 14, 2021 | 93.60 | 94.82 | 90.34 | 90.86 | 377,485 | -1.87(-2.02%) |
Jul 13, 2021 | 94.51 | 94.59 | 92.66 | 92.73 | 343,076 | -2.85(-2.98%) |
Jul 12, 2021 | 94.91 | 96.16 | 93.74 | 95.58 | 338,611 | +0.61(+0.64%) |
Jul 09, 2021 | 94.17 | 95.45 | 93.16 | 94.97 | 278,727 | +1.84(+1.97%) |
Jul 08, 2021 | 92.36 | 95.13 | 91.79 | 93.14 | 406,094 | -1.11(-1.18%) |
Jul 07, 2021 | 96.07 | 96.53 | 93.01 | 94.25 | 612,421 | -1.93(-2.01%) |
Jul 06, 2021 | 99.60 | 99.97 | 96.12 | 96.18 | 464,565 | -3.38(-3.39%) |
Jul 02, 2021 | 99.01 | 99.80 | 98.05 | 99.56 | 288,250 | +0.61(+0.62%) |
Jul 01, 2021 | 99.27 | 100.52 | 98.17 | 98.94 | 1,071,945 | +0.76(+0.78%) |
Jun 30, 2021 | 98.80 | 99.43 | 97.97 | 98.18 | 653,631 | -0.33(-0.34%) |
Jun 29, 2021 | 98.30 | 99.93 | 97.89 | 98.51 | 951,554 | +0.52(+0.54%) |
Jun 28, 2021 | 101.20 | 101.52 | 95.81 | 97.99 | 856,275 | -3.60(-3.54%) |
Jun 25, 2021 | 100.53 | 102.31 | 100.09 | 101.59 | 9,990,666 | +1.48(+1.48%) |
Jun 24, 2021 | 100.57 | 100.60 | 99.25 | 100.11 | 485,118 | +0.48(+0.48%) |
Jun 23, 2021 | 99.43 | 100.11 | 98.95 | 99.63 | 474,991 | -0.05(-0.05%) |
Jun 22, 2021 | 99.22 | 100.16 | 97.17 | 99.68 | 467,251 | +1.43(+1.45%) |
Jun 21, 2021 | 95.49 | 98.35 | 95.17 | 98.25 | 537,244 | +3.31(+3.48%) |
Jun 18, 2021 | 95.49 | 95.89 | 94.03 | 94.94 | 877,554 | -0.07(-0.07%) |
Jun 17, 2021 | 96.82 | 97.56 | 94.15 | 95.01 | 456,371 | -2.32(-2.38%) |
Jun 16, 2021 | 98.14 | 98.45 | 96.86 | 97.33 | 430,007 | -0.86(-0.87%) |
Jun 15, 2021 | 99.06 | 99.39 | 97.75 | 98.19 | 342,248 | -1.23(-1.24%) |
Jun 14, 2021 | 99.95 | 100.60 | 98.79 | 99.42 | 326,889 | -0.13(-0.13%) |
Jun 11, 2021 | 99.07 | 100.78 | 99.00 | 99.55 | 405,846 | +1.25(+1.27%) |
Jun 10, 2021 | 99.05 | 99.71 | 97.84 | 98.30 | 739,924 | -0.36(-0.36%) |
Jun 09, 2021 | 99.00 | 99.05 | 97.12 | 98.66 | 330,667 | -0.14(-0.14%) |
Jun 08, 2021 | 100.41 | 100.41 | 98.30 | 98.80 | 496,515 | -1.42(-1.42%) |
Jun 07, 2021 | 99.27 | 100.58 | 98.69 | 100.22 | 437,769 | +1.35(+1.36%) |
Jun 04, 2021 | 98.16 | 99.46 | 98.13 | 98.87 | 628,715 | +1.12(+1.15%) |
Jun 03, 2021 | 100.70 | 101.42 | 97.01 | 97.75 | 579,553 | -1.64(-1.65%) |
Jun 02, 2021 | 99.54 | 99.69 | 98.49 | 99.39 | 1,219,463 | -0.41(-0.41%) |
Jun 01, 2021 | 99.29 | 100.30 | 98.54 | 99.79 | 489,649 | +0.98(+0.99%) |
May 28, 2021 | 100.38 | 100.53 | 97.71 | 98.81 | 676,985 | -1.72(-1.71%) |
May 27, 2021 | 101.83 | 101.83 | 99.69 | 100.53 | 781,671 | -0.23(-0.23%) |
May 26, 2021 | 99.25 | 101.08 | 98.91 | 100.76 | 410,601 | +1.65(+1.66%) |
May 25, 2021 | 99.15 | 100.52 | 97.70 | 99.11 | 897,582 | +0.57(+0.58%) |
May 24, 2021 | 97.12 | 98.96 | 95.99 | 98.54 | 440,748 | +2.72(+2.84%) |
May 21, 2021 | 95.33 | 96.20 | 94.29 | 95.81 | 838,281 | +1.51(+1.60%) |
May 20, 2021 | 93.23 | 95.08 | 93.18 | 94.30 | 339,540 | +0.25(+0.26%) |
May 19, 2021 | 93.66 | 94.24 | 92.45 | 94.06 | 398,096 | -0.92(-0.97%) |
May 18, 2021 | 96.15 | 97.78 | 94.98 | 94.98 | 341,022 | -1.19(-1.24%) |
May 17, 2021 | 96.78 | 97.38 | 94.96 | 96.17 | 434,084 | -2.49(-2.52%) |
May 14, 2021 | 97.22 | 98.92 | 96.60 | 98.65 | 526,370 | +4.45(+4.73%) |
May 13, 2021 | 93.75 | 95.98 | 91.14 | 94.20 | 523,513 | +1.03(+1.10%) |
May 12, 2021 | 95.82 | 98.60 | 92.92 | 93.18 | 662,625 | -4.12(-4.23%) |
May 11, 2021 | 93.72 | 100.06 | 93.39 | 97.29 | 1,056,828 | +1.70(+1.78%) |
May 10, 2021 | 99.76 | 100.56 | 95.34 | 95.59 | 627,209 | -4.07(-4.08%) |
May 07, 2021 | 98.47 | 100.64 | 98.20 | 99.66 | 688,545 | +0.69(+0.70%) |
May 06, 2021 | 102.22 | 102.22 | 97.78 | 98.97 | 628,002 | -3.32(-3.25%) |
May 05, 2021 | 103.26 | 104.04 | 102.08 | 102.29 | 263,630 | -0.40(-0.39%) |
May 04, 2021 | 103.25 | 103.68 | 100.85 | 102.69 | 616,322 | -0.69(-0.67%) |