Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 85.83 | 86.94 | 84.99 | 86.19 | 131,256 | -0.04(-0.05%) |
Jul 29, 2021 | 85.47 | 87.31 | 84.90 | 86.23 | 124,795 | +1.71(+2.02%) |
Jul 28, 2021 | 85.85 | 85.85 | 83.45 | 84.52 | 120,678 | -0.70(-0.82%) |
Jul 27, 2021 | 86.05 | 86.05 | 84.42 | 85.22 | 92,966 | -1.50(-1.73%) |
Jul 26, 2021 | 86.62 | 88.11 | 86.21 | 86.72 | 68,832 | +0.38(+0.44%) |
Jul 23, 2021 | 85.66 | 86.58 | 84.83 | 86.34 | 56,251 | +1.04(+1.22%) |
Jul 22, 2021 | 86.53 | 86.90 | 85.00 | 85.30 | 78,690 | -1.37(-1.59%) |
Jul 21, 2021 | 87.01 | 88.15 | 86.51 | 86.67 | 107,173 | +0.45(+0.52%) |
Jul 20, 2021 | 84.02 | 87.17 | 83.49 | 86.23 | 158,581 | +2.68(+3.21%) |
Jul 19, 2021 | 82.10 | 84.75 | 81.87 | 83.55 | 184,115 | -0.93(-1.10%) |
Jul 16, 2021 | 86.92 | 86.92 | 84.32 | 84.47 | 214,056 | -2.06(-2.38%) |
Jul 15, 2021 | 86.11 | 87.43 | 86.11 | 86.53 | 85,198 | -0.22(-0.26%) |
Jul 14, 2021 | 85.94 | 87.72 | 85.61 | 86.75 | 128,400 | +1.28(+1.49%) |
Jul 13, 2021 | 86.96 | 87.23 | 85.31 | 85.48 | 100,593 | -1.29(-1.48%) |
Jul 12, 2021 | 87.14 | 87.16 | 85.28 | 86.76 | 134,297 | -0.97(-1.11%) |
Jul 09, 2021 | 87.50 | 88.80 | 86.83 | 87.74 | 86,706 | +1.62(+1.88%) |
Jul 08, 2021 | 85.78 | 87.83 | 84.71 | 86.12 | 106,357 | -1.85(-2.10%) |
Jul 07, 2021 | 86.33 | 88.31 | 86.04 | 87.97 | 169,465 | +1.56(+1.80%) |
Jul 06, 2021 | 88.35 | 88.65 | 85.19 | 86.41 | 124,867 | -1.99(-2.25%) |
Jul 02, 2021 | 88.90 | 89.05 | 88.31 | 88.40 | 81,135 | -0.22(-0.25%) |
Jul 01, 2021 | 88.24 | 88.84 | 87.09 | 88.62 | 125,645 | +1.16(+1.33%) |
Jun 30, 2021 | 87.59 | 88.10 | 86.40 | 87.46 | 138,314 | +0.02(+0.02%) |
Jun 29, 2021 | 87.28 | 88.58 | 86.71 | 87.44 | 105,687 | +0.37(+0.43%) |
Jun 28, 2021 | 89.68 | 89.68 | 86.81 | 87.07 | 146,679 | -2.49(-2.79%) |
Jun 25, 2021 | 90.35 | 91.16 | 89.33 | 89.57 | 678,463 | -0.86(-0.95%) |
Jun 24, 2021 | 90.11 | 90.65 | 89.38 | 90.43 | 73,793 | +0.83(+0.92%) |
Jun 23, 2021 | 90.03 | 90.55 | 89.10 | 89.60 | 118,909 | -0.16(-0.17%) |
Jun 22, 2021 | 88.96 | 90.10 | 88.14 | 89.75 | 83,844 | +0.55(+0.61%) |
Jun 21, 2021 | 86.35 | 89.51 | 86.30 | 89.21 | 180,291 | +3.77(+4.41%) |
Jun 18, 2021 | 87.51 | 88.13 | 85.13 | 85.44 | 320,820 | -3.22(-3.63%) |
Jun 17, 2021 | 90.94 | 91.11 | 88.55 | 88.65 | 148,662 | -2.65(-2.90%) |
Jun 16, 2021 | 91.40 | 92.58 | 90.40 | 91.30 | 138,858 | +0.21(+0.24%) |
Jun 15, 2021 | 89.26 | 91.14 | 88.27 | 91.09 | 147,036 | +1.68(+1.87%) |
Jun 14, 2021 | 88.96 | 90.18 | 88.85 | 89.41 | 149,666 | +1.05(+1.19%) |
Jun 11, 2021 | 90.09 | 90.86 | 88.32 | 88.36 | 462,520 | -1.49(-1.66%) |
Jun 10, 2021 | 92.29 | 92.29 | 89.73 | 89.85 | 120,586 | -1.86(-2.03%) |
Jun 09, 2021 | 93.42 | 93.59 | 91.37 | 91.71 | 114,556 | -1.86(-1.99%) |
Jun 08, 2021 | 92.80 | 93.87 | 91.25 | 93.57 | 97,727 | +1.15(+1.24%) |
Jun 07, 2021 | 92.15 | 92.76 | 91.04 | 92.42 | 96,248 | +0.58(+0.64%) |
Jun 04, 2021 | 92.77 | 93.04 | 90.43 | 91.84 | 95,307 | -0.60(-0.65%) |
Jun 03, 2021 | 92.17 | 93.06 | 90.99 | 92.44 | 129,226 | +0.08(+0.08%) |
Jun 02, 2021 | 95.19 | 96.23 | 92.20 | 92.37 | 142,977 | -3.03(-3.18%) |
Jun 01, 2021 | 94.64 | 96.60 | 94.07 | 95.40 | 133,898 | +0.97(+1.03%) |
May 28, 2021 | 93.86 | 94.72 | 92.94 | 94.42 | 80,745 | +0.51(+0.54%) |
May 27, 2021 | 93.59 | 95.08 | 92.69 | 93.92 | 123,759 | +0.80(+0.86%) |
May 26, 2021 | 91.16 | 93.42 | 91.12 | 93.12 | 162,572 | +1.87(+2.05%) |
May 25, 2021 | 92.23 | 93.17 | 91.15 | 91.25 | 191,542 | -1.19(-1.28%) |
May 24, 2021 | 91.95 | 93.35 | 91.33 | 92.43 | 72,714 | +1.06(+1.16%) |
May 21, 2021 | 91.63 | 92.66 | 91.33 | 91.37 | 147,096 | +0.50(+0.55%) |
May 20, 2021 | 91.67 | 91.67 | 90.17 | 90.88 | 74,498 | -0.43(-0.47%) |
May 19, 2021 | 91.39 | 91.69 | 90.09 | 91.30 | 87,895 | -0.89(-0.97%) |
May 18, 2021 | 93.95 | 94.83 | 92.20 | 92.20 | 78,400 | -1.94(-2.07%) |
May 17, 2021 | 94.71 | 95.19 | 93.26 | 94.14 | 202,058 | -0.88(-0.92%) |
May 14, 2021 | 93.58 | 95.35 | 92.77 | 95.02 | 93,971 | +2.28(+2.46%) |
May 13, 2021 | 89.94 | 93.49 | 89.45 | 92.73 | 119,693 | +3.04(+3.39%) |
May 12, 2021 | 92.28 | 92.91 | 89.40 | 89.69 | 107,675 | -3.03(-3.27%) |
May 11, 2021 | 94.67 | 94.67 | 92.01 | 92.72 | 82,969 | -2.29(-2.42%) |
May 10, 2021 | 98.11 | 98.14 | 95.02 | 95.02 | 112,386 | -2.68(-2.75%) |
May 07, 2021 | 93.10 | 97.80 | 93.10 | 97.70 | 111,014 | +3.98(+4.24%) |
May 06, 2021 | 95.52 | 96.00 | 92.27 | 93.72 | 237,535 | -1.77(-1.85%) |
May 05, 2021 | 95.64 | 95.74 | 93.65 | 95.49 | 163,194 | +0.58(+0.61%) |
May 04, 2021 | 92.26 | 94.91 | 90.58 | 94.91 | 214,232 | +2.91(+3.16%) |