Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.89 | 94.06 | 92.61 | 93.93 | 3,015,200 | +0.83(+0.89%) |
Jul 29, 2021 | 92.58 | 93.30 | 91.76 | 93.10 | 2,627,069 | +1.53(+1.67%) |
Jul 28, 2021 | 91.44 | 92.09 | 90.36 | 91.57 | 1,871,532 | +0.02(+0.02%) |
Jul 27, 2021 | 91.02 | 92.29 | 90.45 | 91.55 | 1,628,293 | +0.00(+0.00%) |
Jul 26, 2021 | 91.69 | 92.36 | 91.07 | 91.55 | 1,351,770 | -0.13(-0.14%) |
Jul 23, 2021 | 91.21 | 91.84 | 90.54 | 91.69 | 1,779,793 | +0.97(+1.07%) |
Jul 22, 2021 | 91.69 | 91.70 | 90.54 | 90.72 | 1,235,730 | -0.77(-0.84%) |
Jul 21, 2021 | 90.89 | 91.74 | 90.67 | 91.49 | 1,933,117 | +1.06(+1.17%) |
Jul 20, 2021 | 87.46 | 90.63 | 87.40 | 90.43 | 3,582,419 | +3.09(+3.54%) |
Jul 19, 2021 | 89.06 | 89.41 | 86.89 | 87.34 | 4,076,395 | -3.21(-3.55%) |
Jul 16, 2021 | 92.17 | 92.25 | 90.34 | 90.55 | 4,898,968 | -1.17(-1.28%) |
Jul 15, 2021 | 90.88 | 92.03 | 90.68 | 91.72 | 2,151,425 | +0.43(+0.47%) |
Jul 14, 2021 | 91.42 | 92.08 | 91.13 | 91.29 | 3,023,778 | +0.24(+0.27%) |
Jul 13, 2021 | 91.81 | 91.81 | 90.92 | 91.05 | 2,374,395 | -0.75(-0.82%) |
Jul 12, 2021 | 90.88 | 91.97 | 90.07 | 91.81 | 2,512,930 | +0.93(+1.02%) |
Jul 09, 2021 | 90.69 | 91.37 | 90.50 | 90.88 | 2,302,621 | +1.47(+1.65%) |
Jul 08, 2021 | 88.82 | 89.92 | 88.18 | 89.40 | 1,782,080 | -0.97(-1.07%) |
Jul 07, 2021 | 88.86 | 90.53 | 88.75 | 90.37 | 2,302,465 | +1.28(+1.43%) |
Jul 06, 2021 | 90.59 | 90.59 | 88.23 | 89.10 | 2,456,014 | -1.62(-1.79%) |
Jul 02, 2021 | 90.22 | 90.97 | 89.70 | 90.72 | 1,447,379 | +0.48(+0.54%) |
Jul 01, 2021 | 90.32 | 90.86 | 90.05 | 90.23 | 2,045,913 | +0.63(+0.71%) |
Jun 30, 2021 | 87.94 | 89.78 | 87.94 | 89.60 | 2,452,306 | +1.44(+1.64%) |
Jun 29, 2021 | 89.32 | 89.81 | 87.94 | 88.16 | 3,661,947 | -0.32(-0.36%) |
Jun 28, 2021 | 89.59 | 89.63 | 88.13 | 88.47 | 1,854,287 | -0.90(-1.01%) |
Jun 25, 2021 | 89.15 | 89.83 | 88.88 | 89.38 | 2,230,083 | +0.61(+0.68%) |
Jun 24, 2021 | 88.42 | 88.83 | 87.64 | 88.77 | 2,776,644 | +0.79(+0.90%) |
Jun 23, 2021 | 88.55 | 89.40 | 87.93 | 87.98 | 2,400,586 | -0.26(-0.30%) |
Jun 22, 2021 | 88.21 | 88.93 | 87.48 | 88.24 | 2,210,881 | -0.14(-0.16%) |
Jun 21, 2021 | 86.79 | 88.52 | 86.59 | 88.38 | 2,771,446 | +2.48(+2.88%) |
Jun 18, 2021 | 85.92 | 86.82 | 85.72 | 85.90 | 5,628,278 | -1.63(-1.86%) |
Jun 17, 2021 | 91.53 | 91.53 | 87.38 | 87.53 | 3,521,211 | -3.93(-4.30%) |
Jun 16, 2021 | 91.72 | 92.14 | 90.85 | 91.46 | 3,789,134 | -0.34(-0.38%) |
Jun 15, 2021 | 90.88 | 91.84 | 90.47 | 91.81 | 3,917,693 | +1.15(+1.26%) |
Jun 14, 2021 | 89.97 | 90.69 | 89.55 | 90.66 | 2,682,337 | +0.33(+0.36%) |
Jun 11, 2021 | 91.18 | 91.31 | 89.93 | 90.34 | 2,303,274 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.05 | 90.73 | 90.86 | 2,254,602 | -0.29(-0.32%) |
Jun 09, 2021 | 91.50 | 91.57 | 90.74 | 91.14 | 1,980,598 | -0.57(-0.62%) |
Jun 08, 2021 | 91.13 | 92.25 | 90.49 | 91.71 | 3,000,096 | +0.60(+0.65%) |
Jun 07, 2021 | 91.57 | 91.62 | 90.56 | 91.12 | 2,058,657 | -0.32(-0.35%) |
Jun 04, 2021 | 91.24 | 91.93 | 91.01 | 91.43 | 1,901,330 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.21 | 89.99 | 90.77 | 2,053,102 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.85 | 89.81 | 90.75 | 2,474,145 | +0.35(+0.39%) |
Jun 01, 2021 | 90.22 | 90.53 | 89.64 | 90.40 | 2,586,217 | +1.31(+1.47%) |
May 28, 2021 | 89.13 | 89.38 | 88.40 | 89.09 | 2,744,913 | +0.22(+0.25%) |
May 27, 2021 | 88.01 | 89.05 | 87.62 | 88.86 | 4,076,565 | +1.99(+2.29%) |
May 26, 2021 | 86.90 | 87.28 | 86.22 | 86.87 | 2,129,305 | -0.09(-0.11%) |
May 25, 2021 | 87.53 | 88.10 | 86.82 | 86.96 | 2,138,698 | -0.56(-0.64%) |
May 24, 2021 | 87.65 | 88.01 | 86.87 | 87.52 | 2,011,609 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.53 | 87.19 | 2,601,363 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.30 | 86.40 | 86.99 | 2,305,088 | +0.11(+0.13%) |
May 19, 2021 | 86.26 | 86.91 | 85.42 | 86.88 | 2,955,137 | -0.84(-0.96%) |
May 18, 2021 | 89.02 | 89.27 | 87.59 | 87.72 | 2,141,212 | -1.21(-1.36%) |
May 17, 2021 | 89.12 | 89.42 | 88.38 | 88.93 | 2,476,324 | -0.30(-0.33%) |
May 14, 2021 | 88.76 | 89.53 | 88.41 | 89.23 | 2,086,185 | +1.05(+1.19%) |
May 13, 2021 | 86.51 | 88.55 | 86.41 | 88.18 | 2,469,561 | +1.74(+2.01%) |
May 12, 2021 | 88.14 | 88.38 | 86.29 | 86.44 | 4,395,324 | -1.77(-2.01%) |
May 11, 2021 | 87.14 | 88.57 | 86.83 | 88.21 | 3,627,144 | -0.11(-0.13%) |
May 10, 2021 | 88.52 | 89.73 | 88.31 | 88.32 | 2,546,100 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.21 | 85.75 | 88.01 | 3,688,694 | +1.23(+1.42%) |
May 06, 2021 | 84.74 | 86.91 | 84.27 | 86.78 | 4,625,084 | +2.62(+3.11%) |
May 05, 2021 | 83.88 | 84.62 | 82.44 | 84.16 | 5,366,938 | -0.20(-0.24%) |
May 04, 2021 | 83.81 | 84.51 | 82.95 | 84.36 | 3,339,509 | +0.17(+0.20%) |