Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.45 | 92.33 | 89.42 | 90.34 | 13,855,619 | -0.67(-0.74%) |
Jul 29, 2021 | 90.85 | 91.29 | 90.46 | 91.02 | 9,778,292 | +1.23(+1.37%) |
Jul 28, 2021 | 89.54 | 90.34 | 88.99 | 89.79 | 9,630,684 | +0.51(+0.57%) |
Jul 27, 2021 | 88.78 | 89.38 | 87.80 | 89.28 | 9,389,259 | -0.30(-0.34%) |
Jul 26, 2021 | 88.26 | 89.86 | 88.24 | 89.58 | 11,525,003 | +1.85(+2.11%) |
Jul 23, 2021 | 87.67 | 87.96 | 86.91 | 87.73 | 8,531,537 | +0.04(+0.04%) |
Jul 22, 2021 | 88.21 | 88.22 | 86.87 | 87.69 | 8,669,302 | -0.89(-1.00%) |
Jul 21, 2021 | 86.95 | 89.16 | 86.70 | 88.58 | 12,934,113 | +2.92(+3.41%) |
Jul 20, 2021 | 85.09 | 87.00 | 84.35 | 85.66 | 13,649,500 | +0.51(+0.59%) |
Jul 19, 2021 | 85.03 | 86.03 | 83.88 | 85.15 | 19,586,320 | -2.36(-2.70%) |
Jul 16, 2021 | 90.19 | 90.24 | 87.26 | 87.51 | 13,747,249 | -2.38(-2.65%) |
Jul 15, 2021 | 89.67 | 90.74 | 89.49 | 89.89 | 10,892,335 | -0.59(-0.66%) |
Jul 14, 2021 | 92.71 | 93.46 | 90.27 | 90.49 | 10,384,725 | -1.74(-1.89%) |
Jul 13, 2021 | 92.29 | 92.80 | 91.60 | 92.23 | 7,616,214 | -0.31(-0.34%) |
Jul 12, 2021 | 91.90 | 93.19 | 91.61 | 92.54 | 11,153,131 | +0.19(+0.20%) |
Jul 09, 2021 | 91.81 | 92.49 | 90.83 | 92.35 | 9,655,579 | +1.30(+1.43%) |
Jul 08, 2021 | 89.93 | 91.48 | 89.82 | 91.05 | 9,797,318 | -0.29(-0.32%) |
Jul 07, 2021 | 92.20 | 93.09 | 90.62 | 91.34 | 9,290,487 | -0.94(-1.02%) |
Jul 06, 2021 | 94.04 | 94.04 | 91.75 | 92.28 | 11,415,576 | -1.85(-1.96%) |
Jul 02, 2021 | 93.80 | 94.42 | 93.21 | 94.13 | 8,011,007 | -0.12(-0.13%) |
Jul 01, 2021 | 94.91 | 95.04 | 93.83 | 94.25 | 12,252,699 | +1.30(+1.40%) |
Jun 30, 2021 | 92.15 | 93.07 | 92.04 | 92.94 | 8,933,255 | +0.87(+0.94%) |
Jun 29, 2021 | 92.81 | 93.15 | 91.94 | 92.08 | 8,141,560 | -0.20(-0.22%) |
Jun 28, 2021 | 94.67 | 94.95 | 91.99 | 92.28 | 12,785,414 | -2.94(-3.08%) |
Jun 25, 2021 | 95.47 | 95.89 | 94.76 | 95.22 | 9,130,471 | +0.14(+0.15%) |
Jun 24, 2021 | 95.07 | 95.64 | 94.38 | 95.07 | 9,830,714 | +0.77(+0.82%) |
Jun 23, 2021 | 95.27 | 95.95 | 94.27 | 94.30 | 8,778,480 | -0.12(-0.12%) |
Jun 22, 2021 | 93.47 | 94.92 | 92.56 | 94.42 | 11,520,397 | +0.31(+0.33%) |
Jun 21, 2021 | 92.76 | 94.45 | 92.23 | 94.11 | 15,309,655 | +2.68(+2.93%) |
Jun 18, 2021 | 93.40 | 94.30 | 91.32 | 91.43 | 25,112,496 | -3.59(-3.77%) |
Jun 17, 2021 | 97.04 | 97.60 | 85.46 | 95.01 | 16,156,291 | -2.31(-2.37%) |
Jun 16, 2021 | 97.64 | 98.07 | 96.64 | 97.32 | 10,460,639 | -0.56(-0.57%) |
Jun 15, 2021 | 96.20 | 98.04 | 96.18 | 97.88 | 11,874,852 | +2.07(+2.16%) |
Jun 14, 2021 | 96.00 | 96.69 | 94.80 | 95.81 | 10,198,505 | +0.05(+0.06%) |
Jun 11, 2021 | 96.45 | 96.70 | 95.71 | 95.76 | 8,712,915 | -0.44(-0.46%) |
Jun 10, 2021 | 96.78 | 97.83 | 95.17 | 96.20 | 15,242,542 | +0.56(+0.58%) |
Jun 09, 2021 | 96.78 | 97.20 | 95.53 | 95.64 | 11,443,768 | -0.84(-0.87%) |
Jun 08, 2021 | 95.41 | 96.71 | 94.33 | 96.49 | 11,898,872 | +0.87(+0.91%) |
Jun 07, 2021 | 96.21 | 96.46 | 95.46 | 95.62 | 7,604,663 | -0.62(-0.65%) |
Jun 04, 2021 | 96.05 | 96.43 | 95.14 | 96.24 | 7,549,497 | +0.76(+0.80%) |
Jun 03, 2021 | 95.50 | 95.92 | 94.56 | 95.47 | 9,925,989 | -0.43(-0.45%) |
Jun 02, 2021 | 95.14 | 96.33 | 94.25 | 95.91 | 10,299,481 | +1.27(+1.34%) |
Jun 01, 2021 | 93.44 | 95.33 | 93.44 | 94.64 | 11,559,900 | +2.54(+2.76%) |
May 28, 2021 | 91.95 | 92.39 | 91.36 | 92.10 | 8,202,184 | +0.69(+0.76%) |
May 27, 2021 | 92.39 | 93.10 | 91.02 | 91.41 | 13,186,530 | -0.98(-1.07%) |
May 26, 2021 | 92.75 | 93.10 | 91.98 | 92.39 | 10,403,344 | +0.22(+0.24%) |
May 25, 2021 | 93.56 | 93.73 | 91.94 | 92.17 | 8,884,329 | -1.54(-1.64%) |
May 24, 2021 | 93.13 | 93.92 | 92.29 | 93.71 | 7,630,584 | +1.31(+1.42%) |
May 21, 2021 | 92.38 | 93.35 | 92.01 | 92.39 | 11,666,567 | +0.50(+0.54%) |
May 20, 2021 | 91.46 | 92.35 | 90.49 | 91.90 | 10,939,157 | +0.32(+0.35%) |
May 19, 2021 | 92.13 | 92.55 | 90.49 | 91.58 | 16,635,763 | -2.64(-2.81%) |
May 18, 2021 | 96.67 | 96.78 | 94.04 | 94.22 | 14,377,872 | -2.92(-3.01%) |
May 17, 2021 | 95.63 | 97.20 | 95.53 | 97.14 | 14,475,202 | +1.17(+1.22%) |
May 14, 2021 | 94.50 | 96.27 | 94.50 | 95.97 | 10,407,828 | +2.45(+2.62%) |
May 13, 2021 | 92.99 | 94.56 | 92.43 | 93.52 | 11,078,571 | -0.60(-0.64%) |
May 12, 2021 | 93.80 | 96.56 | 93.56 | 94.13 | 13,297,060 | +0.59(+0.63%) |
May 11, 2021 | 94.96 | 96.06 | 93.11 | 93.54 | 14,545,699 | -2.52(-2.62%) |
May 10, 2021 | 97.69 | 99.15 | 96.01 | 96.06 | 15,495,732 | -0.39(-0.41%) |
May 07, 2021 | 94.76 | 97.02 | 94.42 | 96.45 | 11,718,426 | +0.88(+0.92%) |
May 06, 2021 | 95.51 | 95.67 | 94.17 | 95.57 | 11,011,996 | +0.05(+0.06%) |
May 05, 2021 | 94.94 | 96.03 | 93.64 | 95.52 | 14,693,781 | +2.50(+2.69%) |
May 04, 2021 | 92.89 | 93.37 | 91.92 | 93.02 | 9,928,393 | +0.51(+0.55%) |