Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.96 | 96.44 | 94.96 | 96.41 | 1,595,756 | +1.02(+1.07%) |
Jul 29, 2021 | 95.04 | 96.38 | 95.04 | 95.39 | 1,232,602 | +0.95(+1.01%) |
Jul 28, 2021 | 94.63 | 94.79 | 93.58 | 94.44 | 2,330,487 | -0.03(-0.03%) |
Jul 27, 2021 | 92.71 | 95.10 | 92.41 | 94.47 | 2,220,501 | +1.30(+1.40%) |
Jul 26, 2021 | 93.61 | 93.70 | 92.77 | 93.16 | 1,056,907 | -0.82(-0.87%) |
Jul 23, 2021 | 93.36 | 94.19 | 93.05 | 93.98 | 1,213,538 | +0.85(+0.91%) |
Jul 22, 2021 | 93.07 | 93.85 | 92.53 | 93.13 | 1,770,098 | +0.63(+0.68%) |
Jul 21, 2021 | 90.65 | 93.19 | 90.59 | 92.50 | 2,481,587 | +1.70(+1.88%) |
Jul 20, 2021 | 90.18 | 91.20 | 89.34 | 90.79 | 2,538,189 | +0.73(+0.81%) |
Jul 19, 2021 | 91.12 | 91.31 | 89.59 | 90.06 | 3,371,103 | -2.57(-2.78%) |
Jul 16, 2021 | 93.39 | 93.58 | 92.11 | 92.64 | 1,815,232 | -0.66(-0.70%) |
Jul 15, 2021 | 92.65 | 93.77 | 91.93 | 93.30 | 1,799,303 | +0.05(+0.06%) |
Jul 14, 2021 | 94.01 | 94.09 | 93.07 | 93.24 | 1,142,687 | -0.32(-0.34%) |
Jul 13, 2021 | 93.53 | 93.82 | 93.17 | 93.56 | 1,649,006 | -0.29(-0.31%) |
Jul 12, 2021 | 94.92 | 94.99 | 93.46 | 93.85 | 1,470,281 | -1.39(-1.46%) |
Jul 09, 2021 | 94.08 | 95.49 | 94.08 | 95.25 | 1,845,198 | +1.78(+1.90%) |
Jul 08, 2021 | 93.44 | 95.85 | 92.91 | 93.47 | 5,617,421 | -0.63(-0.67%) |
Jul 07, 2021 | 92.31 | 94.23 | 92.31 | 94.10 | 1,184,985 | +1.62(+1.75%) |
Jul 06, 2021 | 94.08 | 94.30 | 91.65 | 92.49 | 1,374,913 | -2.28(-2.41%) |
Jul 02, 2021 | 94.01 | 95.26 | 93.77 | 94.77 | 1,376,653 | +1.03(+1.10%) |
Jul 01, 2021 | 93.77 | 94.06 | 93.47 | 93.74 | 928,339 | +0.09(+0.09%) |
Jun 30, 2021 | 94.20 | 94.42 | 93.22 | 93.65 | 1,522,351 | -0.70(-0.74%) |
Jun 29, 2021 | 93.73 | 94.51 | 93.38 | 94.35 | 1,060,984 | +0.67(+0.71%) |
Jun 28, 2021 | 94.67 | 94.86 | 93.49 | 93.69 | 969,954 | -0.89(-0.94%) |
Jun 25, 2021 | 94.30 | 94.89 | 94.06 | 94.57 | 863,487 | +0.51(+0.55%) |
Jun 24, 2021 | 93.90 | 94.30 | 93.40 | 94.06 | 1,041,221 | +0.57(+0.61%) |
Jun 23, 2021 | 93.99 | 94.08 | 93.47 | 93.49 | 1,340,084 | -0.20(-0.22%) |
Jun 22, 2021 | 93.19 | 93.99 | 92.97 | 93.69 | 1,206,140 | +0.47(+0.50%) |
Jun 21, 2021 | 93.17 | 93.99 | 92.55 | 93.22 | 1,663,653 | +0.32(+0.34%) |
Jun 18, 2021 | 92.84 | 93.55 | 92.23 | 92.91 | 3,954,421 | -1.17(-1.25%) |
Jun 17, 2021 | 95.85 | 96.06 | 94.01 | 94.08 | 2,616,344 | -1.73(-1.81%) |
Jun 16, 2021 | 97.77 | 97.87 | 95.73 | 95.81 | 2,969,888 | -2.03(-2.08%) |
Jun 15, 2021 | 98.40 | 99.14 | 97.61 | 97.84 | 2,208,111 | -0.71(-0.72%) |
Jun 14, 2021 | 98.07 | 98.57 | 97.50 | 98.55 | 1,573,263 | +0.64(+0.65%) |
Jun 11, 2021 | 98.22 | 98.82 | 97.87 | 97.91 | 1,388,814 | +0.08(+0.08%) |
Jun 10, 2021 | 98.02 | 98.66 | 97.64 | 97.83 | 1,969,256 | +0.24(+0.25%) |
Jun 09, 2021 | 98.07 | 98.61 | 97.59 | 97.59 | 1,685,714 | -0.18(-0.18%) |
Jun 08, 2021 | 98.09 | 98.46 | 97.26 | 97.77 | 1,841,341 | +0.29(+0.29%) |
Jun 07, 2021 | 99.18 | 99.18 | 97.40 | 97.48 | 1,899,658 | -1.34(-1.35%) |
Jun 04, 2021 | 98.67 | 99.00 | 98.30 | 98.82 | 2,830,469 | +0.65(+0.66%) |
Jun 03, 2021 | 97.60 | 98.58 | 97.60 | 98.17 | 1,603,756 | +0.13(+0.13%) |
Jun 02, 2021 | 99.02 | 99.02 | 98.03 | 98.03 | 3,264,631 | -0.47(-0.48%) |
Jun 01, 2021 | 99.21 | 99.59 | 98.16 | 98.51 | 3,925,466 | -0.39(-0.39%) |
May 28, 2021 | 97.55 | 99.59 | 97.55 | 98.90 | 6,163,488 | +1.55(+1.59%) |
May 27, 2021 | 96.00 | 97.53 | 95.37 | 97.35 | 4,959,178 | +2.67(+2.82%) |
May 26, 2021 | 92.79 | 94.81 | 92.48 | 94.68 | 4,324,792 | +2.09(+2.26%) |
May 25, 2021 | 90.90 | 93.18 | 90.90 | 92.59 | 7,033,976 | +2.42(+2.69%) |
May 24, 2021 | 91.64 | 92.09 | 89.17 | 90.16 | 3,182,734 | -1.46(-1.59%) |
May 21, 2021 | 93.99 | 94.05 | 91.33 | 91.62 | 4,839,141 | -1.84(-1.97%) |
May 20, 2021 | 93.66 | 94.27 | 92.83 | 93.47 | 4,115,901 | -0.02(-0.02%) |
May 19, 2021 | 94.44 | 94.74 | 93.14 | 93.48 | 2,340,939 | -1.78(-1.87%) |
May 18, 2021 | 95.45 | 96.44 | 94.40 | 95.27 | 3,454,413 | -0.06(-0.06%) |
May 17, 2021 | 94.19 | 96.77 | 92.98 | 95.33 | 6,415,074 | +1.04(+1.10%) |
May 14, 2021 | 97.14 | 97.17 | 93.53 | 94.29 | 5,516,694 | -3.27(-3.35%) |
May 13, 2021 | 97.48 | 98.50 | 97.39 | 97.56 | 1,890,262 | +0.25(+0.26%) |
May 12, 2021 | 98.31 | 98.81 | 97.29 | 97.31 | 969,556 | -1.50(-1.52%) |
May 11, 2021 | 98.78 | 99.29 | 98.00 | 98.81 | 1,205,411 | -0.62(-0.62%) |
May 10, 2021 | 99.16 | 100.71 | 98.82 | 99.42 | 1,308,515 | +0.71(+0.72%) |
May 07, 2021 | 97.22 | 98.78 | 96.06 | 98.71 | 1,281,799 | +1.89(+1.95%) |
May 06, 2021 | 97.02 | 97.24 | 96.08 | 96.82 | 1,025,728 | +0.24(+0.25%) |
May 05, 2021 | 96.41 | 97.06 | 95.72 | 96.59 | 1,273,049 | +1.08(+1.13%) |
May 04, 2021 | 96.09 | 96.09 | 95.07 | 95.50 | 854,984 | -0.35(-0.37%) |