Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.78 | 83.25 | 81.48 | 82.24 | 7,174,381 | +0.05(+0.06%) |
Jul 29, 2021 | 83.47 | 83.81 | 82.12 | 82.19 | 11,018,495 | -1.23(-1.47%) |
Jul 28, 2021 | 83.48 | 85.86 | 83.32 | 83.42 | 13,380,607 | +0.76(+0.92%) |
Jul 27, 2021 | 88.45 | 88.45 | 80.21 | 82.66 | 24,178,062 | -5.99(-6.76%) |
Jul 26, 2021 | 89.53 | 89.89 | 88.50 | 88.65 | 4,663,865 | -1.34(-1.49%) |
Jul 23, 2021 | 89.16 | 90.21 | 88.53 | 89.99 | 3,954,595 | +1.01(+1.14%) |
Jul 22, 2021 | 88.90 | 89.18 | 88.08 | 88.98 | 5,245,714 | -0.69(-0.77%) |
Jul 21, 2021 | 90.26 | 90.40 | 88.91 | 89.66 | 5,855,459 | -0.33(-0.37%) |
Jul 20, 2021 | 89.12 | 90.20 | 88.08 | 90.00 | 6,737,839 | +1.19(+1.34%) |
Jul 19, 2021 | 90.23 | 90.73 | 88.41 | 88.81 | 7,871,566 | -1.48(-1.63%) |
Jul 16, 2021 | 89.37 | 90.86 | 89.34 | 90.28 | 7,535,882 | +1.10(+1.24%) |
Jul 15, 2021 | 90.84 | 91.07 | 89.10 | 89.18 | 8,893,178 | -1.61(-1.78%) |
Jul 14, 2021 | 91.99 | 92.22 | 90.58 | 90.80 | 5,040,189 | -0.91(-1.00%) |
Jul 13, 2021 | 91.96 | 92.31 | 91.34 | 91.71 | 8,337,625 | +0.33(+0.37%) |
Jul 12, 2021 | 91.79 | 91.87 | 90.90 | 91.38 | 4,122,594 | +0.52(+0.57%) |
Jul 09, 2021 | 90.36 | 91.07 | 89.95 | 90.85 | 3,647,284 | +0.20(+0.22%) |
Jul 08, 2021 | 90.87 | 91.51 | 90.23 | 90.66 | 6,231,514 | -1.11(-1.21%) |
Jul 07, 2021 | 93.69 | 93.69 | 91.60 | 91.77 | 3,502,009 | -1.07(-1.15%) |
Jul 06, 2021 | 92.91 | 93.63 | 92.13 | 92.84 | 3,896,856 | +0.13(+0.14%) |
Jul 02, 2021 | 93.18 | 93.43 | 92.03 | 92.71 | 3,153,696 | +0.36(+0.39%) |
Jul 01, 2021 | 93.50 | 93.82 | 91.68 | 92.35 | 5,140,033 | -1.51(-1.61%) |
Jun 30, 2021 | 94.14 | 94.40 | 93.57 | 93.86 | 4,444,894 | -0.17(-0.18%) |
Jun 29, 2021 | 93.84 | 94.33 | 92.52 | 94.03 | 4,229,832 | +0.21(+0.22%) |
Jun 28, 2021 | 91.26 | 94.56 | 91.07 | 93.82 | 7,216,617 | +3.09(+3.40%) |
Jun 25, 2021 | 91.11 | 92.19 | 90.65 | 90.74 | 9,093,526 | -0.25(-0.27%) |
Jun 24, 2021 | 90.34 | 91.53 | 90.04 | 90.98 | 5,734,377 | +1.69(+1.89%) |
Jun 23, 2021 | 90.35 | 90.46 | 88.74 | 89.29 | 6,554,555 | -1.07(-1.19%) |
Jun 22, 2021 | 90.43 | 90.58 | 89.67 | 90.36 | 4,732,166 | +0.06(+0.07%) |
Jun 21, 2021 | 90.36 | 91.23 | 89.35 | 90.30 | 4,737,467 | +0.32(+0.36%) |
Jun 18, 2021 | 91.58 | 91.83 | 89.55 | 89.98 | 8,652,800 | -1.67(-1.82%) |
Jun 17, 2021 | 92.08 | 92.90 | 91.14 | 91.65 | 5,173,129 | -0.86(-0.93%) |
Jun 16, 2021 | 94.17 | 94.36 | 91.25 | 92.51 | 7,566,018 | -1.88(-1.99%) |
Jun 15, 2021 | 97.23 | 97.35 | 93.80 | 94.38 | 6,255,962 | -3.16(-3.24%) |
Jun 14, 2021 | 96.76 | 97.82 | 96.00 | 97.54 | 5,947,759 | +1.01(+1.05%) |
Jun 11, 2021 | 96.18 | 96.73 | 95.75 | 96.53 | 4,181,960 | +0.45(+0.47%) |
Jun 10, 2021 | 94.69 | 96.26 | 94.50 | 96.08 | 4,482,537 | +1.14(+1.20%) |
Jun 09, 2021 | 95.74 | 96.31 | 94.79 | 94.94 | 3,668,632 | -0.27(-0.28%) |
Jun 08, 2021 | 95.84 | 96.00 | 94.99 | 95.20 | 2,639,890 | -0.31(-0.33%) |
Jun 07, 2021 | 95.29 | 95.68 | 94.69 | 95.52 | 2,699,812 | +0.28(+0.29%) |
Jun 04, 2021 | 93.57 | 95.71 | 93.57 | 95.24 | 3,041,090 | +1.83(+1.96%) |
Jun 03, 2021 | 92.94 | 94.13 | 92.51 | 93.41 | 3,869,049 | -0.40(-0.43%) |
Jun 02, 2021 | 94.74 | 95.05 | 93.41 | 93.81 | 3,333,091 | -1.04(-1.10%) |
Jun 01, 2021 | 95.65 | 95.99 | 94.54 | 94.86 | 3,561,398 | -0.79(-0.82%) |
May 28, 2021 | 95.83 | 96.46 | 95.56 | 95.64 | 3,144,324 | +0.00(+0.00%) |
May 27, 2021 | 95.40 | 95.96 | 94.99 | 95.64 | 7,873,009 | -0.05(-0.05%) |
May 26, 2021 | 95.52 | 96.85 | 95.21 | 95.69 | 3,945,713 | +0.67(+0.70%) |
May 25, 2021 | 95.27 | 95.76 | 94.69 | 95.02 | 3,339,278 | +0.12(+0.12%) |
May 24, 2021 | 94.35 | 95.17 | 94.24 | 94.91 | 3,250,517 | +1.11(+1.18%) |
May 21, 2021 | 95.37 | 95.47 | 93.68 | 93.79 | 5,523,127 | -1.18(-1.24%) |
May 20, 2021 | 93.08 | 95.62 | 93.02 | 94.97 | 6,856,022 | +2.27(+2.45%) |
May 19, 2021 | 90.93 | 92.86 | 90.68 | 92.70 | 4,285,284 | +0.60(+0.65%) |
May 18, 2021 | 91.02 | 93.77 | 90.73 | 92.10 | 6,368,256 | +1.33(+1.46%) |
May 17, 2021 | 91.15 | 91.54 | 90.02 | 90.78 | 5,261,553 | -1.03(-1.12%) |
May 14, 2021 | 92.84 | 92.84 | 91.52 | 91.81 | 3,717,804 | -0.07(-0.07%) |
May 13, 2021 | 91.93 | 92.49 | 91.29 | 91.88 | 4,821,198 | +0.75(+0.82%) |
May 12, 2021 | 92.72 | 93.23 | 90.74 | 91.13 | 6,279,907 | -2.64(-2.81%) |
May 11, 2021 | 92.11 | 94.19 | 91.40 | 93.77 | 6,640,171 | +2.13(+2.33%) |
May 10, 2021 | 93.49 | 94.16 | 91.60 | 91.63 | 6,166,942 | -1.60(-1.72%) |
May 07, 2021 | 91.89 | 93.55 | 91.50 | 93.23 | 6,621,185 | +1.74(+1.90%) |
May 06, 2021 | 88.51 | 91.98 | 88.16 | 91.49 | 8,159,163 | +2.90(+3.27%) |
May 05, 2021 | 92.05 | 93.20 | 88.51 | 88.59 | 13,298,890 | +1.37(+1.57%) |
May 04, 2021 | 89.34 | 89.47 | 86.00 | 87.22 | 15,392,942 | -2.42(-2.70%) |