Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.49 | 93.61 | 92.23 | 93.21 | 1,031,100 | +0.29(+0.31%) |
Jul 29, 2021 | 94.36 | 95.46 | 92.86 | 92.92 | 569,560 | -1.00(-1.06%) |
Jul 28, 2021 | 94.19 | 95.19 | 93.03 | 93.92 | 632,440 | -0.18(-0.19%) |
Jul 27, 2021 | 95.47 | 95.47 | 93.12 | 94.10 | 778,854 | -1.67(-1.74%) |
Jul 26, 2021 | 98.80 | 98.80 | 95.65 | 95.77 | 373,528 | -2.75(-2.79%) |
Jul 23, 2021 | 98.39 | 99.11 | 97.38 | 98.52 | 644,825 | +0.39(+0.40%) |
Jul 22, 2021 | 97.60 | 98.54 | 95.69 | 98.13 | 599,146 | +0.45(+0.46%) |
Jul 21, 2021 | 95.58 | 98.00 | 94.79 | 97.68 | 581,203 | +2.19(+2.29%) |
Jul 20, 2021 | 94.29 | 96.18 | 93.88 | 95.49 | 1,259,305 | +1.74(+1.86%) |
Jul 19, 2021 | 94.44 | 95.16 | 92.89 | 93.75 | 573,541 | -1.24(-1.31%) |
Jul 16, 2021 | 93.72 | 96.10 | 93.55 | 94.99 | 495,728 | +1.21(+1.29%) |
Jul 15, 2021 | 93.46 | 94.41 | 92.66 | 93.78 | 635,413 | -0.06(-0.06%) |
Jul 14, 2021 | 97.07 | 97.07 | 93.74 | 93.84 | 483,244 | -3.37(-3.47%) |
Jul 13, 2021 | 96.31 | 98.41 | 96.19 | 97.21 | 660,202 | +0.39(+0.40%) |
Jul 12, 2021 | 98.67 | 99.18 | 96.48 | 96.82 | 441,460 | -2.21(-2.23%) |
Jul 09, 2021 | 99.25 | 99.34 | 97.79 | 99.03 | 348,850 | +0.04(+0.04%) |
Jul 08, 2021 | 97.08 | 99.83 | 97.07 | 98.99 | 484,029 | +0.80(+0.81%) |
Jul 07, 2021 | 97.45 | 98.46 | 96.39 | 98.19 | 439,173 | +0.74(+0.76%) |
Jul 06, 2021 | 97.94 | 99.47 | 97.01 | 97.45 | 506,998 | -1.16(-1.18%) |
Jul 02, 2021 | 97.24 | 98.75 | 96.19 | 98.61 | 1,010,174 | +1.15(+1.18%) |
Jul 01, 2021 | 97.32 | 97.74 | 96.34 | 97.46 | 1,035,302 | +0.14(+0.14%) |
Jun 30, 2021 | 96.66 | 98.19 | 96.00 | 97.32 | 1,009,911 | +0.38(+0.39%) |
Jun 29, 2021 | 98.00 | 98.63 | 96.55 | 96.94 | 933,105 | -1.38(-1.40%) |
Jun 28, 2021 | 100.90 | 102.04 | 97.52 | 98.32 | 885,292 | -1.97(-1.96%) |
Jun 25, 2021 | 101.06 | 101.27 | 99.78 | 100.29 | 931,684 | -0.29(-0.29%) |
Jun 24, 2021 | 100.52 | 101.53 | 99.61 | 100.58 | 864,093 | +0.32(+0.32%) |
Jun 23, 2021 | 101.92 | 103.30 | 99.77 | 100.26 | 798,451 | -2.01(-1.97%) |
Jun 22, 2021 | 101.45 | 102.92 | 100.19 | 102.27 | 699,307 | +0.48(+0.47%) |
Jun 21, 2021 | 100.87 | 103.72 | 100.66 | 101.79 | 889,828 | +1.27(+1.26%) |
Jun 18, 2021 | 98.83 | 103.00 | 98.83 | 100.52 | 1,452,458 | +2.10(+2.13%) |
Jun 17, 2021 | 98.41 | 101.28 | 97.45 | 98.42 | 591,896 | -0.17(-0.17%) |
Jun 16, 2021 | 97.90 | 99.47 | 97.47 | 98.59 | 577,765 | +0.70(+0.72%) |
Jun 15, 2021 | 99.28 | 100.27 | 97.41 | 97.89 | 479,457 | -1.73(-1.74%) |
Jun 14, 2021 | 99.08 | 100.84 | 98.72 | 99.62 | 460,815 | +1.01(+1.02%) |
Jun 11, 2021 | 100.42 | 100.65 | 97.36 | 98.61 | 440,154 | -1.90(-1.89%) |
Jun 10, 2021 | 98.43 | 100.61 | 97.76 | 100.51 | 621,501 | +2.09(+2.12%) |
Jun 09, 2021 | 97.95 | 99.90 | 97.58 | 98.42 | 486,256 | +1.41(+1.45%) |
Jun 08, 2021 | 95.83 | 97.74 | 95.04 | 97.01 | 709,132 | +1.75(+1.84%) |
Jun 07, 2021 | 94.42 | 96.65 | 93.70 | 95.26 | 1,235,435 | +0.87(+0.92%) |
Jun 04, 2021 | 94.88 | 95.67 | 94.35 | 94.39 | 570,356 | +0.21(+0.22%) |
Jun 03, 2021 | 93.95 | 94.87 | 92.35 | 94.18 | 688,794 | -0.07(-0.07%) |
Jun 02, 2021 | 95.24 | 96.11 | 93.29 | 94.25 | 913,524 | -0.65(-0.68%) |
Jun 01, 2021 | 96.17 | 97.29 | 94.31 | 94.90 | 877,734 | -1.32(-1.37%) |
May 28, 2021 | 97.95 | 99.48 | 96.12 | 96.22 | 674,321 | -0.93(-0.96%) |
May 27, 2021 | 96.00 | 97.49 | 95.30 | 97.15 | 1,451,284 | +0.84(+0.87%) |
May 26, 2021 | 96.78 | 97.65 | 95.04 | 96.31 | 597,456 | -0.28(-0.29%) |
May 25, 2021 | 95.64 | 97.09 | 94.94 | 96.59 | 733,223 | +0.78(+0.81%) |
May 24, 2021 | 96.61 | 97.25 | 95.57 | 95.81 | 616,822 | -0.16(-0.17%) |
May 21, 2021 | 95.13 | 96.71 | 94.75 | 95.97 | 626,992 | +1.60(+1.70%) |
May 20, 2021 | 92.66 | 95.78 | 92.21 | 94.37 | 625,874 | +2.02(+2.19%) |
May 19, 2021 | 92.82 | 94.87 | 91.96 | 92.35 | 667,436 | -1.46(-1.56%) |
May 18, 2021 | 92.61 | 96.44 | 92.60 | 93.81 | 508,793 | +0.73(+0.78%) |
May 17, 2021 | 94.05 | 94.57 | 92.95 | 93.08 | 564,139 | -1.52(-1.61%) |
May 14, 2021 | 92.41 | 94.92 | 91.01 | 94.60 | 624,247 | +2.67(+2.90%) |
May 13, 2021 | 92.82 | 93.60 | 90.64 | 91.93 | 680,215 | -0.22(-0.24%) |
May 12, 2021 | 90.24 | 94.55 | 90.24 | 92.15 | 679,438 | +0.70(+0.77%) |
May 11, 2021 | 89.09 | 92.94 | 89.02 | 91.45 | 891,539 | +0.21(+0.23%) |
May 10, 2021 | 90.71 | 92.90 | 89.11 | 91.24 | 1,182,954 | +0.20(+0.22%) |
May 07, 2021 | 89.98 | 92.98 | 89.30 | 91.04 | 697,971 | +1.61(+1.80%) |
May 06, 2021 | 92.05 | 92.13 | 87.19 | 89.43 | 1,341,237 | -2.17(-2.37%) |
May 05, 2021 | 91.52 | 92.45 | 90.76 | 91.60 | 679,135 | +0.10(+0.11%) |
May 04, 2021 | 91.92 | 92.99 | 89.90 | 91.50 | 650,937 | -2.13(-2.27%) |