Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.94 | 82.73 | 80.78 | 81.58 | 56,908 | -2.50(-2.97%) |
Jul 29, 2021 | 84.85 | 84.98 | 83.05 | 84.08 | 57,488 | +1.33(+1.60%) |
Jul 28, 2021 | 79.51 | 83.26 | 78.78 | 82.76 | 138,416 | +6.20(+8.09%) |
Jul 27, 2021 | 76.35 | 76.99 | 73.59 | 76.56 | 209,922 | -4.81(-5.91%) |
Jul 26, 2021 | 81.20 | 82.66 | 80.62 | 81.38 | 127,397 | -5.10(-5.89%) |
Jul 23, 2021 | 87.33 | 87.39 | 85.18 | 86.47 | 80,118 | -4.16(-4.59%) |
Jul 22, 2021 | 91.07 | 91.07 | 89.54 | 90.63 | 34,487 | +0.50(+0.55%) |
Jul 21, 2021 | 87.12 | 90.13 | 86.74 | 90.13 | 36,647 | +1.74(+1.97%) |
Jul 20, 2021 | 86.17 | 88.90 | 85.78 | 88.39 | 38,616 | +1.19(+1.37%) |
Jul 19, 2021 | 87.70 | 87.80 | 86.16 | 87.20 | 75,300 | -4.65(-5.07%) |
Jul 16, 2021 | 94.54 | 94.94 | 91.57 | 91.85 | 83,348 | -2.62(-2.78%) |
Jul 15, 2021 | 94.86 | 95.77 | 93.64 | 94.47 | 42,169 | +0.72(+0.77%) |
Jul 14, 2021 | 95.01 | 95.01 | 93.21 | 93.75 | 42,658 | +1.14(+1.23%) |
Jul 13, 2021 | 92.95 | 94.15 | 92.50 | 92.61 | 83,128 | +0.32(+0.35%) |
Jul 12, 2021 | 91.19 | 92.38 | 90.76 | 92.29 | 59,670 | +0.32(+0.35%) |
Jul 09, 2021 | 90.47 | 92.17 | 89.69 | 91.97 | 72,566 | +4.46(+5.09%) |
Jul 08, 2021 | 87.20 | 88.62 | 86.63 | 87.52 | 108,599 | -5.80(-6.22%) |
Jul 07, 2021 | 95.08 | 95.12 | 92.35 | 93.32 | 54,071 | -0.39(-0.41%) |
Jul 06, 2021 | 95.25 | 95.71 | 92.65 | 93.70 | 111,542 | -5.09(-5.15%) |
Jul 02, 2021 | 98.04 | 98.79 | 97.15 | 98.79 | 75,911 | -0.39(-0.39%) |
Jul 01, 2021 | 101.16 | 101.33 | 97.88 | 99.17 | 82,977 | -1.72(-1.70%) |
Jun 30, 2021 | 100.70 | 101.68 | 100.36 | 100.89 | 58,016 | -2.03(-1.97%) |
Jun 29, 2021 | 100.86 | 102.94 | 100.26 | 102.92 | 55,913 | -0.22(-0.21%) |
Jun 28, 2021 | 102.74 | 103.41 | 102.39 | 103.14 | 51,005 | +0.41(+0.40%) |
Jun 25, 2021 | 103.06 | 103.37 | 101.82 | 102.73 | 63,852 | +2.15(+2.14%) |
Jun 24, 2021 | 99.61 | 100.64 | 99.45 | 100.57 | 60,169 | +2.93(+3.00%) |
Jun 23, 2021 | 98.25 | 99.63 | 97.64 | 97.64 | 100,328 | +1.63(+1.69%) |
Jun 22, 2021 | 94.74 | 96.18 | 94.01 | 96.01 | 162,582 | -1.20(-1.24%) |
Jun 21, 2021 | 95.85 | 97.39 | 94.59 | 97.22 | 117,906 | +1.69(+1.77%) |
Jun 18, 2021 | 96.80 | 97.10 | 95.44 | 95.52 | 595,196 | -2.73(-2.78%) |
Jun 17, 2021 | 97.88 | 99.13 | 97.46 | 98.26 | 75,709 | +1.68(+1.74%) |
Jun 16, 2021 | 100.03 | 100.86 | 95.13 | 96.58 | 110,626 | -3.89(-3.87%) |
Jun 15, 2021 | 101.79 | 101.99 | 100.11 | 100.47 | 47,732 | -2.32(-2.26%) |
Jun 14, 2021 | 102.16 | 103.43 | 101.94 | 102.79 | 71,537 | +0.92(+0.90%) |
Jun 11, 2021 | 102.40 | 102.40 | 101.03 | 101.87 | 38,129 | -1.11(-1.08%) |
Jun 10, 2021 | 101.69 | 103.46 | 101.54 | 102.98 | 68,195 | +2.40(+2.38%) |
Jun 09, 2021 | 101.42 | 101.93 | 100.39 | 100.58 | 81,360 | -0.90(-0.89%) |
Jun 08, 2021 | 102.20 | 102.22 | 100.54 | 101.48 | 157,028 | -1.59(-1.54%) |
Jun 07, 2021 | 103.14 | 103.31 | 101.93 | 103.07 | 63,664 | -1.62(-1.55%) |
Jun 04, 2021 | 104.04 | 104.97 | 103.80 | 104.69 | 80,169 | +3.00(+2.95%) |
Jun 03, 2021 | 101.96 | 102.88 | 101.02 | 101.70 | 66,430 | -3.59(-3.41%) |
Jun 02, 2021 | 104.30 | 105.51 | 103.83 | 105.29 | 53,553 | +0.34(+0.32%) |
Jun 01, 2021 | 105.20 | 105.71 | 103.82 | 104.95 | 146,584 | +5.75(+5.80%) |
May 28, 2021 | 97.49 | 99.54 | 97.49 | 99.20 | 690,944 | +2.09(+2.15%) |
May 27, 2021 | 97.18 | 97.68 | 96.31 | 97.11 | 224,110 | +0.31(+0.32%) |
May 26, 2021 | 95.78 | 97.19 | 95.78 | 96.80 | 329,296 | +2.05(+2.16%) |
May 25, 2021 | 95.67 | 97.70 | 94.41 | 94.75 | 177,019 | +2.68(+2.91%) |
May 24, 2021 | 90.95 | 92.71 | 90.59 | 92.08 | 69,208 | +2.41(+2.68%) |
May 21, 2021 | 92.88 | 92.88 | 89.40 | 89.67 | 75,393 | -3.48(-3.73%) |
May 20, 2021 | 91.73 | 93.61 | 91.73 | 93.15 | 28,758 | +1.63(+1.78%) |
May 19, 2021 | 88.75 | 92.32 | 88.72 | 91.52 | 78,812 | -0.88(-0.96%) |
May 18, 2021 | 92.13 | 93.55 | 91.88 | 92.40 | 70,323 | +3.61(+4.06%) |
May 17, 2021 | 87.40 | 88.95 | 86.95 | 88.80 | 50,835 | -0.36(-0.40%) |
May 14, 2021 | 87.38 | 89.31 | 86.92 | 89.15 | 74,535 | +4.67(+5.53%) |
May 13, 2021 | 85.44 | 86.78 | 83.28 | 84.48 | 54,142 | -0.38(-0.44%) |
May 12, 2021 | 87.91 | 88.98 | 84.39 | 84.86 | 120,036 | -7.22(-7.84%) |
May 11, 2021 | 87.88 | 92.47 | 87.61 | 92.08 | 63,966 | -1.06(-1.14%) |
May 10, 2021 | 97.41 | 97.41 | 92.87 | 93.14 | 266,570 | -5.48(-5.55%) |
May 07, 2021 | 97.19 | 99.74 | 96.57 | 98.62 | 200,169 | +3.04(+3.19%) |
May 06, 2021 | 94.23 | 95.67 | 93.48 | 95.57 | 48,504 | +2.48(+2.66%) |
May 05, 2021 | 92.84 | 93.73 | 92.14 | 93.09 | 73,036 | +1.44(+1.57%) |
May 04, 2021 | 92.57 | 93.05 | 89.63 | 91.65 | 122,316 | -2.90(-3.07%) |