Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.82 | 93.99 | 92.54 | 93.86 | 3,017,432 | +0.83(+0.89%) |
Jul 29, 2021 | 92.51 | 93.23 | 91.69 | 93.03 | 2,629,014 | +1.53(+1.67%) |
Jul 28, 2021 | 91.38 | 92.03 | 90.30 | 91.51 | 1,872,917 | +0.02(+0.02%) |
Jul 27, 2021 | 90.96 | 92.22 | 90.38 | 91.49 | 1,629,498 | +0.00(+0.00%) |
Jul 26, 2021 | 91.62 | 92.29 | 91.00 | 91.49 | 1,352,771 | -0.13(-0.14%) |
Jul 23, 2021 | 91.14 | 91.78 | 90.47 | 91.62 | 1,781,111 | +0.97(+1.07%) |
Jul 22, 2021 | 91.63 | 91.64 | 90.47 | 90.65 | 1,236,645 | -0.77(-0.84%) |
Jul 21, 2021 | 90.83 | 91.67 | 90.60 | 91.42 | 1,934,548 | +1.06(+1.17%) |
Jul 20, 2021 | 87.39 | 90.56 | 87.34 | 90.36 | 3,585,071 | +3.09(+3.54%) |
Jul 19, 2021 | 88.99 | 89.35 | 86.82 | 87.27 | 4,079,412 | -3.21(-3.55%) |
Jul 16, 2021 | 92.10 | 92.18 | 90.28 | 90.48 | 4,902,595 | -1.17(-1.28%) |
Jul 15, 2021 | 90.81 | 91.96 | 90.61 | 91.65 | 2,153,018 | +0.43(+0.47%) |
Jul 14, 2021 | 91.36 | 92.01 | 91.06 | 91.23 | 3,026,016 | +0.24(+0.27%) |
Jul 13, 2021 | 91.74 | 91.74 | 90.85 | 90.98 | 2,376,153 | -0.75(-0.82%) |
Jul 12, 2021 | 90.81 | 91.91 | 90.01 | 91.74 | 2,514,790 | +0.93(+1.02%) |
Jul 09, 2021 | 90.62 | 91.30 | 90.44 | 90.81 | 2,304,325 | +1.47(+1.65%) |
Jul 08, 2021 | 88.75 | 89.85 | 88.11 | 89.34 | 1,783,399 | -0.97(-1.07%) |
Jul 07, 2021 | 88.80 | 90.46 | 88.69 | 90.31 | 2,304,169 | +1.27(+1.43%) |
Jul 06, 2021 | 90.52 | 90.52 | 88.16 | 89.03 | 2,457,832 | -1.62(-1.79%) |
Jul 02, 2021 | 90.16 | 90.90 | 89.64 | 90.65 | 1,448,450 | +0.48(+0.54%) |
Jul 01, 2021 | 90.25 | 90.79 | 89.98 | 90.17 | 2,047,428 | +0.63(+0.71%) |
Jun 30, 2021 | 87.88 | 89.71 | 87.88 | 89.53 | 2,454,121 | +1.44(+1.64%) |
Jun 29, 2021 | 89.25 | 89.75 | 87.87 | 88.09 | 3,664,658 | -0.32(-0.36%) |
Jun 28, 2021 | 89.52 | 89.56 | 88.06 | 88.41 | 1,855,660 | -0.90(-1.01%) |
Jun 25, 2021 | 89.09 | 89.76 | 88.82 | 89.31 | 2,231,733 | +0.60(+0.68%) |
Jun 24, 2021 | 88.35 | 88.77 | 87.58 | 88.71 | 2,778,699 | +0.79(+0.90%) |
Jun 23, 2021 | 88.48 | 89.33 | 87.87 | 87.91 | 2,402,363 | -0.26(-0.30%) |
Jun 22, 2021 | 88.15 | 88.86 | 87.42 | 88.17 | 2,212,517 | -0.14(-0.16%) |
Jun 21, 2021 | 86.72 | 88.45 | 86.53 | 88.31 | 2,773,498 | +2.47(+2.88%) |
Jun 18, 2021 | 85.86 | 86.75 | 85.65 | 85.84 | 5,632,444 | -1.63(-1.86%) |
Jun 17, 2021 | 91.46 | 91.46 | 87.32 | 87.47 | 3,523,817 | -3.93(-4.30%) |
Jun 16, 2021 | 91.65 | 92.07 | 90.78 | 91.39 | 3,791,939 | -0.34(-0.38%) |
Jun 15, 2021 | 90.82 | 91.78 | 90.41 | 91.74 | 3,920,593 | +1.14(+1.26%) |
Jun 14, 2021 | 89.91 | 90.62 | 89.49 | 90.59 | 2,684,322 | +0.33(+0.36%) |
Jun 11, 2021 | 91.11 | 91.25 | 89.86 | 90.27 | 2,304,979 | -0.52(-0.57%) |
Jun 10, 2021 | 91.62 | 91.99 | 90.66 | 90.79 | 2,256,271 | -0.29(-0.32%) |
Jun 09, 2021 | 91.43 | 91.51 | 90.68 | 91.08 | 1,982,065 | -0.57(-0.62%) |
Jun 08, 2021 | 91.06 | 92.18 | 90.43 | 91.65 | 3,002,316 | +0.60(+0.65%) |
Jun 07, 2021 | 91.51 | 91.55 | 90.49 | 91.05 | 2,060,181 | -0.32(-0.35%) |
Jun 04, 2021 | 91.17 | 91.86 | 90.94 | 91.37 | 1,902,737 | +0.66(+0.73%) |
Jun 03, 2021 | 90.53 | 91.14 | 89.92 | 90.71 | 2,054,622 | +0.02(+0.02%) |
Jun 02, 2021 | 90.40 | 90.78 | 89.75 | 90.69 | 2,475,976 | +0.35(+0.39%) |
Jun 01, 2021 | 90.16 | 90.46 | 89.57 | 90.33 | 2,588,132 | +1.31(+1.47%) |
May 28, 2021 | 89.07 | 89.31 | 88.34 | 89.02 | 2,746,945 | +0.22(+0.25%) |
May 27, 2021 | 87.94 | 88.99 | 87.55 | 88.80 | 4,079,582 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.22 | 86.16 | 86.81 | 2,130,881 | -0.09(-0.11%) |
May 25, 2021 | 87.47 | 88.04 | 86.76 | 86.90 | 2,140,281 | -0.56(-0.64%) |
May 24, 2021 | 87.59 | 87.94 | 86.81 | 87.46 | 2,013,098 | +0.33(+0.38%) |
May 21, 2021 | 87.43 | 88.04 | 86.46 | 87.12 | 2,603,289 | +0.20(+0.22%) |
May 20, 2021 | 87.03 | 87.24 | 86.33 | 86.93 | 2,306,794 | +0.11(+0.13%) |
May 19, 2021 | 86.19 | 86.84 | 85.36 | 86.82 | 2,957,325 | -0.84(-0.96%) |
May 18, 2021 | 88.96 | 89.21 | 87.52 | 87.65 | 2,142,797 | -1.21(-1.36%) |
May 17, 2021 | 89.06 | 89.36 | 88.31 | 88.86 | 2,478,157 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.47 | 88.34 | 89.16 | 2,087,729 | +1.05(+1.19%) |
May 13, 2021 | 86.44 | 88.49 | 86.34 | 88.11 | 2,471,389 | +1.73(+2.01%) |
May 12, 2021 | 88.08 | 88.32 | 86.23 | 86.37 | 4,398,577 | -1.77(-2.01%) |
May 11, 2021 | 87.08 | 88.50 | 86.76 | 88.14 | 3,629,829 | -0.11(-0.13%) |
May 10, 2021 | 88.46 | 89.66 | 88.24 | 88.25 | 2,547,985 | +0.31(+0.35%) |
May 07, 2021 | 86.66 | 88.14 | 85.69 | 87.95 | 3,691,425 | +1.23(+1.42%) |
May 06, 2021 | 84.68 | 86.85 | 84.21 | 86.72 | 4,628,508 | +2.62(+3.11%) |
May 05, 2021 | 83.82 | 84.56 | 82.38 | 84.10 | 5,370,910 | -0.20(-0.24%) |
May 04, 2021 | 83.75 | 84.45 | 82.89 | 84.30 | 3,341,981 | +0.17(+0.20%) |