Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.90 | 94.07 | 92.62 | 93.94 | 3,014,896 | +0.83(+0.89%) |
Jul 29, 2021 | 92.59 | 93.31 | 91.77 | 93.11 | 2,626,805 | +1.53(+1.67%) |
Jul 28, 2021 | 91.45 | 92.10 | 90.37 | 91.58 | 1,871,344 | +0.02(+0.02%) |
Jul 27, 2021 | 91.03 | 92.30 | 90.46 | 91.56 | 1,628,129 | +0.00(+0.00%) |
Jul 26, 2021 | 91.69 | 92.36 | 91.08 | 91.56 | 1,351,634 | -0.13(-0.14%) |
Jul 23, 2021 | 91.22 | 91.85 | 90.55 | 91.69 | 1,779,614 | +0.97(+1.07%) |
Jul 22, 2021 | 91.70 | 91.71 | 90.55 | 90.73 | 1,235,606 | -0.77(-0.84%) |
Jul 21, 2021 | 90.90 | 91.75 | 90.68 | 91.50 | 1,932,923 | +1.06(+1.17%) |
Jul 20, 2021 | 87.47 | 90.64 | 87.41 | 90.44 | 3,582,058 | +3.09(+3.54%) |
Jul 19, 2021 | 89.07 | 89.42 | 86.89 | 87.35 | 4,075,984 | -3.21(-3.55%) |
Jul 16, 2021 | 92.18 | 92.26 | 90.35 | 90.56 | 4,898,475 | -1.17(-1.28%) |
Jul 15, 2021 | 90.88 | 92.04 | 90.69 | 91.73 | 2,151,209 | +0.43(+0.47%) |
Jul 14, 2021 | 91.43 | 92.09 | 91.14 | 91.30 | 3,023,473 | +0.24(+0.27%) |
Jul 13, 2021 | 91.82 | 91.82 | 90.93 | 91.06 | 2,374,156 | -0.75(-0.82%) |
Jul 12, 2021 | 90.88 | 91.98 | 90.08 | 91.82 | 2,512,677 | +0.93(+1.02%) |
Jul 09, 2021 | 90.70 | 91.38 | 90.51 | 90.88 | 2,302,389 | +1.47(+1.65%) |
Jul 08, 2021 | 88.83 | 89.93 | 88.18 | 89.41 | 1,781,900 | -0.97(-1.07%) |
Jul 07, 2021 | 88.87 | 90.54 | 88.76 | 90.38 | 2,302,233 | +1.28(+1.43%) |
Jul 06, 2021 | 90.60 | 90.60 | 88.24 | 89.11 | 2,455,766 | -1.62(-1.79%) |
Jul 02, 2021 | 90.23 | 90.98 | 89.71 | 90.73 | 1,447,233 | +0.48(+0.54%) |
Jul 01, 2021 | 90.33 | 90.87 | 90.06 | 90.24 | 2,045,707 | +0.63(+0.71%) |
Jun 30, 2021 | 87.95 | 89.79 | 87.95 | 89.61 | 2,452,059 | +1.44(+1.64%) |
Jun 29, 2021 | 89.33 | 89.82 | 87.95 | 88.17 | 3,661,579 | -0.32(-0.36%) |
Jun 28, 2021 | 89.60 | 89.64 | 88.14 | 88.48 | 1,854,100 | -0.90(-1.01%) |
Jun 25, 2021 | 89.16 | 89.84 | 88.89 | 89.39 | 2,229,858 | +0.61(+0.68%) |
Jun 24, 2021 | 88.43 | 88.84 | 87.65 | 88.78 | 2,776,364 | +0.79(+0.90%) |
Jun 23, 2021 | 88.56 | 89.41 | 87.94 | 87.99 | 2,400,344 | -0.26(-0.30%) |
Jun 22, 2021 | 88.22 | 88.94 | 87.49 | 88.25 | 2,210,658 | -0.14(-0.16%) |
Jun 21, 2021 | 86.80 | 88.53 | 86.60 | 88.39 | 2,771,167 | +2.48(+2.88%) |
Jun 18, 2021 | 85.93 | 86.82 | 85.73 | 85.91 | 5,627,711 | -1.63(-1.86%) |
Jun 17, 2021 | 91.54 | 91.54 | 87.39 | 87.54 | 3,520,856 | -3.93(-4.30%) |
Jun 16, 2021 | 91.73 | 92.15 | 90.86 | 91.47 | 3,788,753 | -0.34(-0.38%) |
Jun 15, 2021 | 90.89 | 91.85 | 90.48 | 91.82 | 3,917,298 | +1.15(+1.26%) |
Jun 14, 2021 | 89.98 | 90.70 | 89.56 | 90.67 | 2,682,066 | +0.33(+0.36%) |
Jun 11, 2021 | 91.19 | 91.32 | 89.93 | 90.34 | 2,303,042 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.06 | 90.74 | 90.87 | 2,254,375 | -0.29(-0.32%) |
Jun 09, 2021 | 91.51 | 91.58 | 90.75 | 91.15 | 1,980,399 | -0.57(-0.62%) |
Jun 08, 2021 | 91.14 | 92.26 | 90.50 | 91.72 | 2,999,793 | +0.60(+0.65%) |
Jun 07, 2021 | 91.58 | 91.63 | 90.57 | 91.13 | 2,058,450 | -0.32(-0.35%) |
Jun 04, 2021 | 91.25 | 91.94 | 91.01 | 91.44 | 1,901,139 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.22 | 90.00 | 90.78 | 2,052,895 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.86 | 89.82 | 90.76 | 2,473,895 | +0.35(+0.39%) |
Jun 01, 2021 | 90.23 | 90.54 | 89.65 | 90.41 | 2,585,957 | +1.31(+1.47%) |
May 28, 2021 | 89.14 | 89.39 | 88.41 | 89.10 | 2,744,637 | +0.22(+0.25%) |
May 27, 2021 | 88.02 | 89.06 | 87.63 | 88.87 | 4,076,154 | +1.99(+2.29%) |
May 26, 2021 | 86.91 | 87.29 | 86.23 | 86.88 | 2,129,091 | -0.09(-0.11%) |
May 25, 2021 | 87.54 | 88.11 | 86.83 | 86.97 | 2,138,483 | -0.56(-0.64%) |
May 24, 2021 | 87.66 | 88.02 | 86.88 | 87.53 | 2,011,407 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.54 | 87.20 | 2,601,102 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.31 | 86.41 | 87.00 | 2,304,856 | +0.11(+0.13%) |
May 19, 2021 | 86.27 | 86.92 | 85.43 | 86.89 | 2,954,840 | -0.84(-0.96%) |
May 18, 2021 | 89.03 | 89.28 | 87.60 | 87.73 | 2,140,996 | -1.21(-1.36%) |
May 17, 2021 | 89.13 | 89.43 | 88.39 | 88.94 | 2,476,075 | -0.30(-0.33%) |
May 14, 2021 | 88.77 | 89.54 | 88.42 | 89.24 | 2,085,975 | +1.05(+1.19%) |
May 13, 2021 | 86.52 | 88.56 | 86.41 | 88.18 | 2,469,313 | +1.74(+2.01%) |
May 12, 2021 | 88.15 | 88.39 | 86.30 | 86.45 | 4,394,881 | -1.77(-2.01%) |
May 11, 2021 | 87.15 | 88.58 | 86.84 | 88.22 | 3,626,779 | -0.11(-0.13%) |
May 10, 2021 | 88.53 | 89.73 | 88.32 | 88.33 | 2,545,843 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.22 | 85.76 | 88.02 | 3,688,322 | +1.23(+1.42%) |
May 06, 2021 | 84.75 | 86.92 | 84.28 | 86.79 | 4,624,618 | +2.62(+3.11%) |
May 05, 2021 | 83.89 | 84.63 | 82.45 | 84.17 | 5,366,397 | -0.20(-0.24%) |
May 04, 2021 | 83.82 | 84.52 | 82.96 | 84.37 | 3,339,173 | +0.17(+0.20%) |