Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.88 | 98.91 | 97.46 | 97.77 | 61,103 | -0.42(-0.42%) |
Jul 29, 2021 | 97.82 | 98.55 | 97.54 | 98.19 | 43,795 | +0.99(+1.01%) |
Jul 28, 2021 | 97.08 | 97.64 | 96.54 | 97.21 | 34,593 | +0.33(+0.34%) |
Jul 27, 2021 | 96.69 | 97.16 | 96.22 | 96.87 | 153,306 | -0.42(-0.43%) |
Jul 26, 2021 | 96.50 | 97.29 | 96.50 | 97.29 | 507,491 | +0.46(+0.48%) |
Jul 23, 2021 | 97.08 | 97.36 | 96.41 | 96.83 | 44,543 | +0.39(+0.40%) |
Jul 22, 2021 | 96.88 | 96.89 | 96.14 | 96.44 | 38,147 | -0.55(-0.57%) |
Jul 21, 2021 | 95.63 | 97.23 | 95.63 | 96.99 | 161,265 | +2.20(+2.32%) |
Jul 20, 2021 | 92.53 | 95.55 | 92.53 | 94.79 | 1,575,205 | +2.32(+2.51%) |
Jul 19, 2021 | 92.56 | 92.61 | 91.78 | 92.47 | 55,376 | -2.02(-2.14%) |
Jul 16, 2021 | 96.32 | 96.32 | 94.29 | 94.49 | 56,416 | -1.31(-1.36%) |
Jul 15, 2021 | 95.19 | 96.64 | 95.16 | 95.79 | 45,560 | -0.03(-0.03%) |
Jul 14, 2021 | 96.73 | 97.45 | 95.49 | 95.82 | 62,956 | -0.81(-0.84%) |
Jul 13, 2021 | 97.20 | 97.20 | 96.09 | 96.64 | 45,295 | -0.43(-0.44%) |
Jul 12, 2021 | 95.26 | 97.38 | 94.93 | 97.06 | 75,063 | +1.57(+1.65%) |
Jul 09, 2021 | 94.35 | 95.49 | 94.10 | 95.49 | 43,025 | +2.34(+2.51%) |
Jul 08, 2021 | 93.44 | 93.91 | 92.76 | 93.15 | 71,599 | -1.98(-2.08%) |
Jul 07, 2021 | 95.35 | 95.51 | 94.02 | 95.13 | 97,179 | -0.52(-0.54%) |
Jul 06, 2021 | 96.91 | 96.91 | 94.93 | 95.65 | 65,524 | -1.24(-1.28%) |
Jul 02, 2021 | 97.15 | 97.15 | 96.42 | 96.89 | 21,016 | -0.12(-0.13%) |
Jul 01, 2021 | 97.16 | 97.20 | 96.65 | 97.02 | 43,135 | +0.33(+0.34%) |
Jun 30, 2021 | 96.00 | 96.70 | 96.00 | 96.69 | 23,635 | +0.50(+0.52%) |
Jun 29, 2021 | 96.33 | 96.94 | 96.01 | 96.18 | 69,389 | +1.13(+1.19%) |
Jun 28, 2021 | 96.14 | 96.14 | 94.53 | 95.06 | 35,917 | -1.07(-1.11%) |
Jun 25, 2021 | 95.56 | 96.16 | 95.09 | 96.13 | 28,582 | +0.98(+1.03%) |
Jun 24, 2021 | 94.41 | 95.25 | 94.16 | 95.15 | 32,572 | +1.27(+1.35%) |
Jun 23, 2021 | 93.66 | 94.20 | 93.47 | 93.88 | 112,001 | +0.61(+0.65%) |
Jun 22, 2021 | 93.39 | 93.59 | 92.54 | 93.28 | 65,703 | -0.04(-0.04%) |
Jun 21, 2021 | 91.97 | 93.37 | 91.76 | 93.31 | 45,008 | +2.22(+2.43%) |
Jun 18, 2021 | 93.00 | 93.00 | 90.98 | 91.10 | 96,933 | -2.92(-3.10%) |
Jun 17, 2021 | 96.30 | 96.30 | 93.19 | 94.01 | 60,868 | -1.75(-1.83%) |
Jun 16, 2021 | 95.40 | 96.16 | 94.47 | 95.77 | 32,251 | +0.27(+0.28%) |
Jun 15, 2021 | 95.65 | 96.04 | 94.76 | 95.50 | 1,787,789 | +0.17(+0.18%) |
Jun 14, 2021 | 96.22 | 96.22 | 94.84 | 95.33 | 46,774 | -0.80(-0.83%) |
Jun 11, 2021 | 95.29 | 96.13 | 95.29 | 96.13 | 42,769 | +0.98(+1.03%) |
Jun 10, 2021 | 96.81 | 96.83 | 95.03 | 95.15 | 48,803 | -0.84(-0.88%) |
Jun 09, 2021 | 96.58 | 96.64 | 95.84 | 95.99 | 30,995 | -0.76(-0.78%) |
Jun 08, 2021 | 96.60 | 96.95 | 95.92 | 96.75 | 34,826 | -0.18(-0.19%) |
Jun 07, 2021 | 97.73 | 97.73 | 96.86 | 96.93 | 63,553 | -0.71(-0.73%) |
Jun 04, 2021 | 97.86 | 97.86 | 96.70 | 97.64 | 38,014 | +0.25(+0.25%) |
Jun 03, 2021 | 96.68 | 97.86 | 96.29 | 97.39 | 71,572 | +0.27(+0.28%) |
Jun 02, 2021 | 97.11 | 97.23 | 96.59 | 97.12 | 82,331 | +0.16(+0.17%) |
Jun 01, 2021 | 97.23 | 97.53 | 96.80 | 96.96 | 197,613 | +0.77(+0.81%) |
May 28, 2021 | 95.96 | 96.42 | 95.32 | 96.18 | 45,736 | +0.55(+0.57%) |
May 27, 2021 | 95.58 | 95.79 | 94.72 | 95.63 | 52,733 | +0.76(+0.80%) |
May 26, 2021 | 94.59 | 95.31 | 93.80 | 94.88 | 68,494 | +0.62(+0.66%) |
May 25, 2021 | 95.71 | 96.36 | 94.08 | 94.25 | 61,915 | -1.07(-1.12%) |
May 24, 2021 | 95.20 | 95.59 | 94.99 | 95.32 | 59,151 | +0.59(+0.62%) |
May 21, 2021 | 94.10 | 95.18 | 94.10 | 94.74 | 41,747 | +1.18(+1.26%) |
May 20, 2021 | 93.14 | 94.08 | 92.48 | 93.56 | 312,511 | +0.54(+0.58%) |
May 19, 2021 | 92.20 | 93.07 | 91.52 | 93.02 | 1,482,815 | -0.59(-0.63%) |
May 18, 2021 | 95.10 | 95.23 | 93.56 | 93.60 | 45,996 | -1.55(-1.63%) |
May 17, 2021 | 94.88 | 95.18 | 94.39 | 95.15 | 32,442 | +0.09(+0.10%) |
May 14, 2021 | 93.73 | 95.32 | 93.62 | 95.06 | 51,035 | +2.10(+2.26%) |
May 13, 2021 | 91.07 | 93.31 | 91.07 | 92.96 | 59,150 | +1.66(+1.82%) |
May 12, 2021 | 92.68 | 93.12 | 91.06 | 91.30 | 33,440 | -1.24(-1.34%) |
May 11, 2021 | 92.49 | 93.39 | 91.85 | 92.53 | 83,523 | -1.31(-1.40%) |
May 10, 2021 | 95.15 | 95.43 | 93.82 | 93.85 | 92,706 | -0.77(-0.81%) |
May 07, 2021 | 93.48 | 94.73 | 93.07 | 94.61 | 83,892 | +0.57(+0.60%) |
May 06, 2021 | 93.47 | 94.05 | 92.70 | 94.05 | 211,733 | +0.94(+1.01%) |
May 05, 2021 | 92.69 | 93.37 | 91.87 | 93.10 | 26,517 | +1.12(+1.22%) |
May 04, 2021 | 91.88 | 92.00 | 90.51 | 91.98 | 105,554 | -0.13(-0.14%) |