Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.24 | 94.42 | 92.96 | 94.29 | 3,003,635 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.65 | 92.11 | 93.46 | 2,616,993 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.45 | 90.71 | 91.93 | 1,864,354 | +0.02(+0.02%) |
Jul 27, 2021 | 91.37 | 92.65 | 90.80 | 91.91 | 1,622,047 | +0.00(+0.00%) |
Jul 26, 2021 | 92.04 | 92.71 | 91.42 | 91.91 | 1,346,585 | -0.13(-0.14%) |
Jul 23, 2021 | 91.56 | 92.20 | 90.89 | 92.04 | 1,772,967 | +0.97(+1.07%) |
Jul 22, 2021 | 92.05 | 92.06 | 90.89 | 91.07 | 1,230,991 | -0.78(-0.84%) |
Jul 21, 2021 | 91.24 | 92.09 | 91.02 | 91.84 | 1,925,703 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.98 | 87.74 | 90.78 | 3,568,679 | +3.10(+3.54%) |
Jul 19, 2021 | 89.40 | 89.76 | 87.22 | 87.67 | 4,060,760 | -3.22(-3.55%) |
Jul 16, 2021 | 92.52 | 92.61 | 90.69 | 90.90 | 4,880,178 | -1.18(-1.28%) |
Jul 15, 2021 | 91.22 | 92.38 | 91.03 | 92.08 | 2,143,173 | +0.43(+0.47%) |
Jul 14, 2021 | 91.78 | 92.43 | 91.48 | 91.65 | 3,012,180 | +0.24(+0.27%) |
Jul 13, 2021 | 92.16 | 92.16 | 91.27 | 91.40 | 2,365,288 | -0.76(-0.82%) |
Jul 12, 2021 | 91.22 | 92.33 | 90.42 | 92.16 | 2,503,291 | +0.93(+1.02%) |
Jul 09, 2021 | 91.04 | 91.72 | 90.85 | 91.22 | 2,293,789 | +1.48(+1.65%) |
Jul 08, 2021 | 89.16 | 90.26 | 88.51 | 89.75 | 1,775,245 | -0.97(-1.07%) |
Jul 07, 2021 | 89.21 | 90.88 | 89.09 | 90.72 | 2,293,634 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.44 | 2,446,593 | -1.63(-1.79%) |
Jul 02, 2021 | 90.57 | 91.32 | 90.05 | 91.07 | 1,441,827 | +0.49(+0.54%) |
Jul 01, 2021 | 90.66 | 91.21 | 90.39 | 90.58 | 2,038,066 | +0.64(+0.71%) |
Jun 30, 2021 | 88.28 | 90.12 | 88.28 | 89.94 | 2,442,900 | +1.45(+1.64%) |
Jun 29, 2021 | 89.66 | 90.16 | 88.28 | 88.50 | 3,647,902 | -0.32(-0.36%) |
Jun 28, 2021 | 89.94 | 89.97 | 88.47 | 88.81 | 1,847,175 | -0.91(-1.01%) |
Jun 25, 2021 | 89.50 | 90.17 | 89.22 | 89.72 | 2,221,529 | +0.61(+0.68%) |
Jun 24, 2021 | 88.76 | 89.18 | 87.98 | 89.11 | 2,765,994 | +0.79(+0.90%) |
Jun 23, 2021 | 88.89 | 89.74 | 88.27 | 88.32 | 2,391,379 | -0.26(-0.30%) |
Jun 22, 2021 | 88.55 | 89.27 | 87.82 | 88.58 | 2,202,401 | -0.14(-0.16%) |
Jun 21, 2021 | 87.12 | 88.86 | 86.93 | 88.72 | 2,760,816 | +2.49(+2.88%) |
Jun 18, 2021 | 86.25 | 87.15 | 86.05 | 86.23 | 5,606,691 | -1.64(-1.86%) |
Jun 17, 2021 | 91.88 | 91.88 | 87.72 | 87.87 | 3,507,705 | -3.94(-4.30%) |
Jun 16, 2021 | 92.08 | 92.50 | 91.20 | 91.81 | 3,774,601 | -0.35(-0.38%) |
Jun 15, 2021 | 91.23 | 92.20 | 90.82 | 92.16 | 3,902,666 | +1.15(+1.26%) |
Jun 14, 2021 | 90.32 | 91.04 | 89.90 | 91.01 | 2,672,048 | +0.33(+0.36%) |
Jun 11, 2021 | 91.53 | 91.66 | 90.27 | 90.68 | 2,294,439 | -0.52(-0.57%) |
Jun 10, 2021 | 92.04 | 92.41 | 91.08 | 91.21 | 2,245,955 | -0.29(-0.32%) |
Jun 09, 2021 | 91.85 | 91.93 | 91.09 | 91.50 | 1,973,002 | -0.57(-0.62%) |
Jun 08, 2021 | 91.48 | 92.61 | 90.84 | 92.07 | 2,988,589 | +0.60(+0.65%) |
Jun 07, 2021 | 91.93 | 91.97 | 90.91 | 91.47 | 2,050,761 | -0.32(-0.35%) |
Jun 04, 2021 | 91.59 | 92.28 | 91.36 | 91.79 | 1,894,037 | +0.66(+0.73%) |
Jun 03, 2021 | 90.94 | 91.56 | 90.34 | 91.12 | 2,045,227 | +0.02(+0.02%) |
Jun 02, 2021 | 90.81 | 91.20 | 90.16 | 91.10 | 2,464,655 | +0.36(+0.39%) |
Jun 01, 2021 | 90.57 | 90.88 | 89.98 | 90.75 | 2,576,298 | +1.32(+1.47%) |
May 28, 2021 | 89.48 | 89.72 | 88.75 | 89.43 | 2,734,385 | +0.22(+0.25%) |
May 27, 2021 | 88.35 | 89.40 | 87.95 | 89.21 | 4,060,929 | +2.00(+2.29%) |
May 26, 2021 | 87.23 | 87.62 | 86.55 | 87.21 | 2,121,138 | -0.09(-0.11%) |
May 25, 2021 | 87.87 | 88.44 | 87.15 | 87.30 | 2,130,495 | -0.56(-0.64%) |
May 24, 2021 | 87.99 | 88.35 | 87.21 | 87.86 | 2,003,894 | +0.34(+0.38%) |
May 21, 2021 | 87.83 | 88.44 | 86.86 | 87.52 | 2,591,386 | +0.20(+0.22%) |
May 20, 2021 | 87.43 | 87.64 | 86.73 | 87.33 | 2,296,247 | +0.11(+0.13%) |
May 19, 2021 | 86.59 | 87.24 | 85.75 | 87.22 | 2,943,803 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.62 | 87.93 | 88.06 | 2,132,999 | -1.21(-1.36%) |
May 17, 2021 | 89.47 | 89.77 | 88.72 | 89.27 | 2,466,826 | -0.30(-0.33%) |
May 14, 2021 | 89.10 | 89.88 | 88.75 | 89.57 | 2,078,183 | +1.06(+1.19%) |
May 13, 2021 | 86.84 | 88.89 | 86.74 | 88.51 | 2,460,089 | +1.74(+2.01%) |
May 12, 2021 | 88.48 | 88.72 | 86.62 | 86.77 | 4,378,465 | -1.78(-2.01%) |
May 11, 2021 | 87.48 | 88.91 | 87.16 | 88.55 | 3,613,232 | -0.11(-0.13%) |
May 10, 2021 | 88.86 | 90.07 | 88.65 | 88.66 | 2,536,334 | +0.31(+0.35%) |
May 07, 2021 | 87.06 | 88.55 | 86.08 | 88.35 | 3,674,546 | +1.24(+1.42%) |
May 06, 2021 | 85.07 | 87.25 | 84.60 | 87.12 | 4,607,344 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.95 | 82.76 | 84.48 | 5,346,352 | -0.20(-0.24%) |
May 04, 2021 | 84.13 | 84.84 | 83.27 | 84.69 | 3,326,700 | +0.17(+0.20%) |