Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.35 | 89.43 | 87.56 | 87.76 | 2,714,997 | -1.01(-1.13%) |
Jul 29, 2021 | 89.12 | 89.75 | 88.34 | 88.77 | 1,778,526 | +0.74(+0.85%) |
Jul 28, 2021 | 88.07 | 88.76 | 86.90 | 88.02 | 1,779,832 | +0.04(+0.05%) |
Jul 27, 2021 | 86.96 | 88.50 | 86.54 | 87.98 | 1,578,806 | -0.18(-0.21%) |
Jul 26, 2021 | 87.18 | 88.59 | 87.18 | 88.16 | 1,598,749 | +1.09(+1.25%) |
Jul 23, 2021 | 87.80 | 88.17 | 86.72 | 87.08 | 1,382,588 | +0.04(+0.05%) |
Jul 22, 2021 | 88.39 | 88.39 | 86.68 | 87.03 | 1,767,650 | -1.54(-1.74%) |
Jul 21, 2021 | 87.51 | 89.64 | 87.37 | 88.57 | 2,438,210 | +1.88(+2.17%) |
Jul 20, 2021 | 83.66 | 87.46 | 83.26 | 86.69 | 2,585,697 | +2.93(+3.50%) |
Jul 19, 2021 | 84.29 | 84.72 | 82.71 | 83.76 | 3,047,515 | -2.64(-3.06%) |
Jul 16, 2021 | 88.36 | 88.53 | 86.14 | 86.40 | 1,612,006 | -1.37(-1.57%) |
Jul 15, 2021 | 86.67 | 88.36 | 86.36 | 87.78 | 1,750,966 | +0.53(+0.61%) |
Jul 14, 2021 | 87.84 | 88.92 | 86.53 | 87.24 | 1,841,509 | -0.39(-0.45%) |
Jul 13, 2021 | 88.93 | 89.07 | 87.40 | 87.64 | 1,728,058 | -1.30(-1.46%) |
Jul 12, 2021 | 87.34 | 89.07 | 86.55 | 88.93 | 1,715,263 | +0.91(+1.03%) |
Jul 09, 2021 | 86.80 | 88.25 | 86.24 | 88.02 | 2,285,473 | +3.00(+3.53%) |
Jul 08, 2021 | 86.25 | 86.57 | 84.53 | 85.02 | 2,773,019 | -2.84(-3.24%) |
Jul 07, 2021 | 86.89 | 88.09 | 86.67 | 87.86 | 1,712,757 | +0.23(+0.26%) |
Jul 06, 2021 | 89.77 | 90.03 | 87.06 | 87.64 | 2,699,102 | -2.62(-2.90%) |
Jul 02, 2021 | 90.16 | 90.57 | 89.74 | 90.25 | 1,164,362 | -0.15(-0.16%) |
Jul 01, 2021 | 90.39 | 90.69 | 89.80 | 90.40 | 1,391,009 | +0.73(+0.81%) |
Jun 30, 2021 | 88.81 | 89.79 | 88.57 | 89.68 | 1,473,946 | +0.65(+0.73%) |
Jun 29, 2021 | 90.04 | 90.73 | 88.71 | 89.03 | 1,464,847 | -0.41(-0.46%) |
Jun 28, 2021 | 90.94 | 90.94 | 89.16 | 89.44 | 1,709,500 | -1.86(-2.04%) |
Jun 25, 2021 | 90.13 | 91.51 | 89.73 | 91.30 | 2,228,692 | +1.59(+1.78%) |
Jun 24, 2021 | 88.61 | 90.03 | 88.07 | 89.71 | 1,710,533 | +1.30(+1.47%) |
Jun 23, 2021 | 88.13 | 88.97 | 87.73 | 88.42 | 1,657,747 | +0.53(+0.61%) |
Jun 22, 2021 | 88.23 | 88.35 | 86.96 | 87.88 | 1,721,169 | -0.31(-0.35%) |
Jun 21, 2021 | 86.27 | 88.19 | 86.26 | 88.19 | 2,166,653 | +2.76(+3.23%) |
Jun 18, 2021 | 85.90 | 87.20 | 85.22 | 85.43 | 5,985,276 | -2.64(-3.00%) |
Jun 17, 2021 | 92.35 | 92.62 | 87.49 | 88.07 | 3,369,550 | -3.96(-4.30%) |
Jun 16, 2021 | 91.46 | 92.71 | 90.42 | 92.03 | 1,994,125 | +0.24(+0.26%) |
Jun 15, 2021 | 91.44 | 92.37 | 91.03 | 91.79 | 1,950,553 | +0.41(+0.45%) |
Jun 14, 2021 | 92.15 | 92.61 | 90.72 | 91.38 | 1,987,635 | -0.97(-1.05%) |
Jun 11, 2021 | 92.27 | 93.01 | 91.93 | 92.35 | 1,786,833 | +0.53(+0.58%) |
Jun 10, 2021 | 94.03 | 94.43 | 91.78 | 91.82 | 1,820,516 | -1.02(-1.10%) |
Jun 09, 2021 | 94.00 | 94.12 | 92.84 | 92.84 | 2,135,740 | -1.72(-1.82%) |
Jun 08, 2021 | 93.84 | 94.92 | 92.84 | 94.57 | 1,471,005 | -0.01(-0.01%) |
Jun 07, 2021 | 95.08 | 95.30 | 94.28 | 94.58 | 1,704,906 | -0.32(-0.34%) |
Jun 04, 2021 | 94.55 | 94.97 | 93.92 | 94.90 | 1,470,676 | +0.18(+0.19%) |
Jun 03, 2021 | 94.14 | 95.47 | 93.88 | 94.72 | 2,033,031 | +0.18(+0.19%) |
Jun 02, 2021 | 95.17 | 95.54 | 94.18 | 94.54 | 2,319,055 | -0.42(-0.44%) |
Jun 01, 2021 | 94.44 | 95.08 | 93.96 | 94.96 | 2,073,084 | +1.35(+1.44%) |
May 28, 2021 | 93.73 | 93.82 | 91.82 | 93.61 | 2,492,658 | +0.30(+0.32%) |
May 27, 2021 | 93.24 | 93.66 | 92.42 | 93.32 | 3,458,026 | +1.40(+1.52%) |
May 26, 2021 | 91.88 | 92.12 | 90.67 | 91.92 | 2,020,353 | +0.58(+0.63%) |
May 25, 2021 | 93.12 | 93.97 | 91.19 | 91.34 | 2,191,989 | -1.72(-1.84%) |
May 24, 2021 | 92.72 | 93.53 | 92.33 | 93.05 | 1,934,518 | +0.51(+0.55%) |
May 21, 2021 | 91.82 | 93.00 | 91.82 | 92.55 | 2,343,429 | +1.04(+1.14%) |
May 20, 2021 | 92.15 | 92.50 | 90.76 | 91.51 | 2,251,422 | -0.65(-0.70%) |
May 19, 2021 | 91.18 | 92.21 | 89.72 | 92.16 | 2,615,698 | -0.12(-0.13%) |
May 18, 2021 | 93.07 | 93.40 | 92.21 | 92.28 | 2,468,430 | -1.19(-1.27%) |
May 17, 2021 | 92.69 | 93.68 | 92.35 | 93.46 | 1,817,462 | +0.24(+0.26%) |
May 14, 2021 | 91.89 | 93.40 | 91.78 | 93.22 | 2,037,902 | +1.63(+1.78%) |
May 13, 2021 | 88.94 | 92.33 | 88.89 | 91.59 | 2,614,190 | +2.25(+2.52%) |
May 12, 2021 | 91.46 | 91.98 | 89.11 | 89.34 | 2,571,459 | -1.48(-1.63%) |
May 11, 2021 | 91.55 | 92.18 | 89.99 | 90.82 | 3,339,177 | -1.57(-1.70%) |
May 10, 2021 | 92.37 | 93.98 | 91.66 | 92.39 | 3,390,676 | +0.67(+0.73%) |
May 07, 2021 | 90.03 | 91.75 | 89.91 | 91.72 | 2,461,033 | +0.29(+0.32%) |
May 06, 2021 | 90.56 | 91.49 | 89.53 | 91.43 | 2,660,248 | +1.23(+1.36%) |
May 05, 2021 | 89.49 | 90.56 | 87.98 | 90.20 | 3,305,193 | +2.18(+2.48%) |
May 04, 2021 | 87.79 | 88.52 | 86.73 | 88.02 | 2,375,563 | +0.20(+0.23%) |