Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.38 | 93.27 | 90.32 | 91.26 | 13,717,105 | -0.68(-0.74%) |
Jul 29, 2021 | 91.77 | 92.22 | 91.37 | 91.94 | 9,680,539 | +1.25(+1.37%) |
Jul 28, 2021 | 90.44 | 91.26 | 89.89 | 90.69 | 9,534,407 | +0.51(+0.57%) |
Jul 27, 2021 | 89.68 | 90.28 | 88.68 | 90.18 | 9,295,395 | -0.30(-0.34%) |
Jul 26, 2021 | 89.15 | 90.76 | 89.13 | 90.49 | 11,409,789 | +1.87(+2.11%) |
Jul 23, 2021 | 88.56 | 88.85 | 87.79 | 88.61 | 8,446,248 | +0.04(+0.04%) |
Jul 22, 2021 | 89.10 | 89.11 | 87.74 | 88.58 | 8,582,636 | -0.90(-1.00%) |
Jul 21, 2021 | 87.82 | 90.06 | 87.57 | 89.47 | 12,804,812 | +2.95(+3.41%) |
Jul 20, 2021 | 85.95 | 87.88 | 85.20 | 86.52 | 13,513,048 | +0.51(+0.59%) |
Jul 19, 2021 | 85.89 | 86.90 | 84.72 | 86.01 | 19,390,518 | -2.38(-2.70%) |
Jul 16, 2021 | 91.10 | 91.15 | 88.14 | 88.40 | 13,609,819 | -2.40(-2.65%) |
Jul 15, 2021 | 90.58 | 91.65 | 90.40 | 90.80 | 10,783,446 | -0.60(-0.66%) |
Jul 14, 2021 | 93.65 | 94.40 | 91.18 | 91.40 | 10,280,910 | -1.76(-1.89%) |
Jul 13, 2021 | 93.22 | 93.74 | 92.52 | 93.16 | 7,540,076 | -0.31(-0.34%) |
Jul 12, 2021 | 92.83 | 94.13 | 92.53 | 93.47 | 11,041,634 | +0.19(+0.20%) |
Jul 09, 2021 | 92.74 | 93.43 | 91.75 | 93.28 | 9,559,053 | +1.32(+1.43%) |
Jul 08, 2021 | 90.84 | 92.40 | 90.73 | 91.97 | 9,699,375 | -0.30(-0.32%) |
Jul 07, 2021 | 93.13 | 94.03 | 91.54 | 92.26 | 9,197,611 | -0.95(-1.02%) |
Jul 06, 2021 | 94.99 | 94.99 | 92.67 | 93.21 | 11,301,455 | -1.86(-1.96%) |
Jul 02, 2021 | 94.74 | 95.37 | 94.15 | 95.08 | 7,930,921 | -0.13(-0.13%) |
Jul 01, 2021 | 95.86 | 96.00 | 94.78 | 95.20 | 12,130,210 | +1.32(+1.40%) |
Jun 30, 2021 | 93.08 | 94.01 | 92.97 | 93.88 | 8,843,950 | +0.88(+0.94%) |
Jun 29, 2021 | 93.75 | 94.09 | 92.87 | 93.01 | 8,060,169 | -0.21(-0.22%) |
Jun 28, 2021 | 95.62 | 95.91 | 92.92 | 93.21 | 12,657,599 | -2.97(-3.08%) |
Jun 25, 2021 | 96.44 | 96.86 | 95.71 | 96.18 | 9,039,195 | +0.14(+0.15%) |
Jun 24, 2021 | 96.03 | 96.61 | 95.34 | 96.03 | 9,732,437 | +0.78(+0.82%) |
Jun 23, 2021 | 96.23 | 96.92 | 95.22 | 95.25 | 8,690,722 | -0.12(-0.12%) |
Jun 22, 2021 | 94.41 | 95.87 | 93.50 | 95.37 | 11,405,228 | +0.31(+0.33%) |
Jun 21, 2021 | 93.70 | 95.40 | 93.16 | 95.06 | 15,156,606 | +2.71(+2.93%) |
Jun 18, 2021 | 94.34 | 95.25 | 92.24 | 92.35 | 24,861,448 | -3.62(-3.77%) |
Jun 17, 2021 | 98.02 | 98.58 | 86.32 | 95.97 | 15,994,778 | -2.33(-2.37%) |
Jun 16, 2021 | 98.63 | 99.06 | 97.61 | 98.30 | 10,356,065 | -0.56(-0.57%) |
Jun 15, 2021 | 97.17 | 99.03 | 97.16 | 98.87 | 11,756,140 | +2.09(+2.16%) |
Jun 14, 2021 | 96.97 | 97.67 | 95.76 | 96.78 | 10,096,551 | +0.05(+0.06%) |
Jun 11, 2021 | 97.42 | 97.68 | 96.68 | 96.72 | 8,625,813 | -0.45(-0.46%) |
Jun 10, 2021 | 97.76 | 98.82 | 96.13 | 97.17 | 15,090,164 | +0.56(+0.58%) |
Jun 09, 2021 | 97.76 | 98.18 | 96.49 | 96.61 | 11,329,366 | -0.85(-0.87%) |
Jun 08, 2021 | 96.38 | 97.68 | 95.28 | 97.46 | 11,779,919 | +0.88(+0.91%) |
Jun 07, 2021 | 97.18 | 97.43 | 96.42 | 96.58 | 7,528,639 | -0.63(-0.65%) |
Jun 04, 2021 | 97.02 | 97.41 | 96.10 | 97.21 | 7,474,026 | +0.77(+0.80%) |
Jun 03, 2021 | 96.47 | 96.89 | 95.51 | 96.44 | 9,826,760 | -0.44(-0.45%) |
Jun 02, 2021 | 96.10 | 97.31 | 95.20 | 96.88 | 10,196,518 | +1.28(+1.34%) |
Jun 01, 2021 | 94.39 | 96.29 | 94.39 | 95.60 | 11,444,337 | +2.56(+2.76%) |
May 28, 2021 | 92.88 | 93.33 | 92.28 | 93.03 | 8,120,187 | +0.70(+0.76%) |
May 27, 2021 | 93.33 | 94.04 | 91.94 | 92.33 | 13,054,706 | -0.99(-1.07%) |
May 26, 2021 | 93.69 | 94.04 | 92.91 | 93.33 | 10,299,343 | +0.22(+0.24%) |
May 25, 2021 | 94.50 | 94.67 | 92.87 | 93.10 | 8,795,513 | -1.55(-1.64%) |
May 24, 2021 | 94.07 | 94.87 | 93.22 | 94.65 | 7,554,301 | +1.33(+1.42%) |
May 21, 2021 | 93.31 | 94.30 | 92.94 | 93.33 | 11,549,938 | +0.50(+0.54%) |
May 20, 2021 | 92.39 | 93.28 | 91.40 | 92.83 | 10,829,799 | +0.32(+0.35%) |
May 19, 2021 | 93.06 | 93.48 | 91.40 | 92.50 | 16,469,456 | -2.67(-2.81%) |
May 18, 2021 | 97.65 | 97.76 | 94.99 | 95.17 | 14,234,137 | -2.95(-3.01%) |
May 17, 2021 | 96.60 | 98.19 | 96.49 | 98.12 | 14,330,494 | +1.19(+1.22%) |
May 14, 2021 | 95.46 | 97.25 | 95.46 | 96.94 | 10,303,782 | +2.47(+2.62%) |
May 13, 2021 | 93.93 | 95.52 | 93.37 | 94.47 | 10,967,819 | -0.61(-0.64%) |
May 12, 2021 | 94.75 | 97.54 | 94.50 | 95.08 | 13,164,130 | +0.59(+0.63%) |
May 11, 2021 | 95.92 | 97.03 | 94.05 | 94.48 | 14,400,287 | -2.54(-2.62%) |
May 10, 2021 | 98.68 | 100.15 | 96.98 | 97.03 | 15,340,822 | -0.40(-0.41%) |
May 07, 2021 | 95.71 | 98.00 | 95.37 | 97.42 | 11,601,278 | +0.89(+0.92%) |
May 06, 2021 | 96.48 | 96.64 | 95.12 | 96.54 | 10,901,910 | +0.05(+0.06%) |
May 05, 2021 | 95.90 | 97.00 | 94.59 | 96.49 | 14,546,888 | +2.52(+2.69%) |
May 04, 2021 | 93.83 | 94.32 | 92.85 | 93.96 | 9,829,140 | +0.51(+0.55%) |