Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.36 | 93.24 | 90.30 | 91.24 | 13,720,363 | -0.68(-0.74%) |
Jul 29, 2021 | 91.75 | 92.19 | 91.35 | 91.92 | 9,682,838 | +1.25(+1.37%) |
Jul 28, 2021 | 90.42 | 91.24 | 89.86 | 90.67 | 9,536,672 | +0.51(+0.57%) |
Jul 27, 2021 | 89.66 | 90.26 | 88.66 | 90.16 | 9,297,603 | -0.30(-0.34%) |
Jul 26, 2021 | 89.13 | 90.74 | 89.11 | 90.46 | 11,412,499 | +1.87(+2.11%) |
Jul 23, 2021 | 88.54 | 88.83 | 87.77 | 88.59 | 8,448,254 | +0.04(+0.04%) |
Jul 22, 2021 | 89.08 | 89.08 | 87.72 | 88.56 | 8,584,674 | -0.90(-1.00%) |
Jul 21, 2021 | 87.80 | 90.03 | 87.55 | 89.45 | 12,807,853 | +2.95(+3.41%) |
Jul 20, 2021 | 85.93 | 87.86 | 85.18 | 86.50 | 13,516,257 | +0.51(+0.59%) |
Jul 19, 2021 | 85.87 | 86.88 | 84.70 | 85.99 | 19,395,122 | -2.38(-2.70%) |
Jul 16, 2021 | 91.07 | 91.13 | 88.12 | 88.38 | 13,613,052 | -2.40(-2.65%) |
Jul 15, 2021 | 90.55 | 91.63 | 90.38 | 90.78 | 10,786,007 | -0.60(-0.66%) |
Jul 14, 2021 | 93.63 | 94.38 | 91.15 | 91.38 | 10,283,352 | -1.76(-1.89%) |
Jul 13, 2021 | 93.20 | 93.72 | 92.50 | 93.14 | 7,541,867 | -0.31(-0.34%) |
Jul 12, 2021 | 92.80 | 94.11 | 92.51 | 93.45 | 11,044,257 | +0.19(+0.20%) |
Jul 09, 2021 | 92.71 | 93.40 | 91.73 | 93.26 | 9,561,323 | +1.32(+1.43%) |
Jul 08, 2021 | 90.81 | 92.38 | 90.71 | 91.94 | 9,701,679 | -0.30(-0.32%) |
Jul 07, 2021 | 93.11 | 94.00 | 91.51 | 92.24 | 9,199,795 | -0.95(-1.02%) |
Jul 06, 2021 | 94.96 | 94.96 | 92.65 | 93.19 | 11,304,139 | -1.86(-1.96%) |
Jul 02, 2021 | 94.72 | 95.35 | 94.13 | 95.05 | 7,932,805 | -0.13(-0.13%) |
Jul 01, 2021 | 95.84 | 95.98 | 94.76 | 95.18 | 12,133,091 | +1.32(+1.40%) |
Jun 30, 2021 | 93.05 | 93.99 | 92.95 | 93.86 | 8,846,051 | +0.88(+0.94%) |
Jun 29, 2021 | 93.73 | 94.07 | 92.85 | 92.98 | 8,062,084 | -0.21(-0.22%) |
Jun 28, 2021 | 95.60 | 95.89 | 92.89 | 93.19 | 12,660,606 | -2.97(-3.08%) |
Jun 25, 2021 | 96.42 | 96.84 | 95.69 | 96.16 | 9,041,342 | +0.14(+0.15%) |
Jun 24, 2021 | 96.01 | 96.58 | 95.31 | 96.01 | 9,734,749 | +0.78(+0.82%) |
Jun 23, 2021 | 96.21 | 96.90 | 95.20 | 95.23 | 8,692,786 | -0.12(-0.12%) |
Jun 22, 2021 | 94.39 | 95.85 | 93.48 | 95.35 | 11,407,937 | +0.31(+0.33%) |
Jun 21, 2021 | 93.67 | 95.38 | 93.14 | 95.04 | 15,160,206 | +2.71(+2.93%) |
Jun 18, 2021 | 94.32 | 95.23 | 92.22 | 92.33 | 24,867,354 | -3.62(-3.77%) |
Jun 17, 2021 | 98.00 | 98.56 | 86.30 | 95.95 | 15,998,577 | -2.33(-2.37%) |
Jun 16, 2021 | 98.60 | 99.03 | 97.59 | 98.28 | 10,358,525 | -0.56(-0.57%) |
Jun 15, 2021 | 97.15 | 99.01 | 97.13 | 98.84 | 11,758,932 | +2.09(+2.16%) |
Jun 14, 2021 | 96.94 | 97.64 | 95.73 | 96.76 | 10,098,949 | +0.05(+0.06%) |
Jun 11, 2021 | 97.40 | 97.65 | 96.66 | 96.70 | 8,627,862 | -0.45(-0.46%) |
Jun 10, 2021 | 97.73 | 98.80 | 96.11 | 97.15 | 15,093,748 | +0.56(+0.58%) |
Jun 09, 2021 | 97.73 | 98.15 | 96.47 | 96.59 | 11,332,057 | -0.85(-0.87%) |
Jun 08, 2021 | 96.35 | 97.66 | 95.26 | 97.44 | 11,782,717 | +0.88(+0.91%) |
Jun 07, 2021 | 97.16 | 97.41 | 96.40 | 96.56 | 7,530,428 | -0.63(-0.65%) |
Jun 04, 2021 | 97.00 | 97.38 | 96.07 | 97.19 | 7,475,801 | +0.77(+0.80%) |
Jun 03, 2021 | 96.44 | 96.86 | 95.49 | 96.42 | 9,829,094 | -0.44(-0.45%) |
Jun 02, 2021 | 96.07 | 97.28 | 95.18 | 96.85 | 10,198,940 | +1.28(+1.34%) |
Jun 01, 2021 | 94.36 | 96.27 | 94.36 | 95.57 | 11,447,055 | +2.56(+2.76%) |
May 28, 2021 | 92.86 | 93.31 | 92.26 | 93.01 | 8,122,116 | +0.70(+0.76%) |
May 27, 2021 | 93.31 | 94.01 | 91.92 | 92.31 | 13,057,807 | -0.99(-1.07%) |
May 26, 2021 | 93.66 | 94.01 | 92.89 | 93.31 | 10,301,789 | +0.22(+0.24%) |
May 25, 2021 | 94.48 | 94.65 | 92.85 | 93.08 | 8,797,602 | -1.55(-1.64%) |
May 24, 2021 | 94.05 | 94.84 | 93.20 | 94.63 | 7,556,096 | +1.33(+1.42%) |
May 21, 2021 | 93.29 | 94.27 | 92.92 | 93.31 | 11,552,681 | +0.50(+0.54%) |
May 20, 2021 | 92.36 | 93.26 | 91.38 | 92.80 | 10,832,372 | +0.32(+0.35%) |
May 19, 2021 | 93.04 | 93.46 | 91.38 | 92.48 | 16,473,368 | -2.67(-2.81%) |
May 18, 2021 | 97.62 | 97.73 | 94.96 | 95.15 | 14,237,518 | -2.95(-3.01%) |
May 17, 2021 | 96.58 | 98.16 | 96.47 | 98.10 | 14,333,897 | +1.19(+1.22%) |
May 14, 2021 | 95.44 | 97.22 | 95.44 | 96.91 | 10,306,229 | +2.47(+2.62%) |
May 13, 2021 | 93.90 | 95.50 | 93.35 | 94.44 | 10,970,424 | -0.61(-0.64%) |
May 12, 2021 | 94.73 | 97.52 | 94.48 | 95.05 | 13,167,256 | +0.59(+0.63%) |
May 11, 2021 | 95.90 | 97.01 | 94.03 | 94.46 | 14,403,706 | -2.54(-2.62%) |
May 10, 2021 | 98.66 | 100.13 | 96.96 | 97.00 | 15,344,465 | -0.40(-0.41%) |
May 07, 2021 | 95.69 | 97.97 | 95.35 | 97.40 | 11,604,033 | +0.89(+0.92%) |
May 06, 2021 | 96.45 | 96.61 | 95.10 | 96.52 | 10,904,499 | +0.05(+0.06%) |
May 05, 2021 | 95.88 | 96.98 | 94.57 | 96.46 | 14,550,343 | +2.52(+2.69%) |
May 04, 2021 | 93.81 | 94.29 | 92.82 | 93.94 | 9,831,474 | +0.51(+0.55%) |