Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 90.39 | 91.36 | 90.04 | 90.41 | 633,841 | -0.55(-0.60%) |
Jul 29, 2021 | 90.40 | 91.40 | 89.58 | 90.95 | 640,895 | +1.78(+2.00%) |
Jul 28, 2021 | 87.84 | 90.08 | 86.47 | 89.17 | 761,933 | +1.56(+1.78%) |
Jul 27, 2021 | 87.07 | 88.27 | 86.62 | 87.61 | 642,909 | -0.09(-0.10%) |
Jul 26, 2021 | 89.45 | 90.15 | 87.34 | 87.70 | 687,197 | -1.58(-1.77%) |
Jul 23, 2021 | 89.22 | 89.44 | 88.25 | 89.28 | 543,188 | +0.55(+0.62%) |
Jul 22, 2021 | 88.92 | 89.40 | 88.10 | 88.74 | 601,528 | -0.33(-0.37%) |
Jul 21, 2021 | 89.01 | 90.08 | 88.76 | 89.06 | 607,696 | +1.24(+1.42%) |
Jul 20, 2021 | 84.84 | 88.36 | 84.47 | 87.82 | 951,467 | +2.84(+3.35%) |
Jul 19, 2021 | 85.55 | 86.16 | 83.94 | 84.98 | 886,389 | -2.49(-2.84%) |
Jul 16, 2021 | 88.39 | 88.93 | 87.09 | 87.46 | 932,200 | -0.39(-0.44%) |
Jul 15, 2021 | 87.28 | 89.27 | 86.97 | 87.85 | 795,679 | -0.48(-0.54%) |
Jul 14, 2021 | 89.92 | 90.89 | 87.86 | 88.33 | 627,018 | -0.92(-1.04%) |
Jul 13, 2021 | 89.53 | 89.92 | 88.86 | 89.25 | 691,945 | -0.89(-0.98%) |
Jul 12, 2021 | 89.20 | 90.51 | 88.20 | 90.14 | 726,276 | +0.84(+0.94%) |
Jul 09, 2021 | 88.20 | 89.65 | 87.92 | 89.30 | 909,132 | +2.52(+2.90%) |
Jul 08, 2021 | 85.98 | 88.08 | 84.60 | 86.79 | 1,411,690 | -0.71(-0.81%) |
Jul 07, 2021 | 86.51 | 88.39 | 86.47 | 87.49 | 1,627,227 | -0.02(-0.02%) |
Jul 06, 2021 | 89.15 | 89.15 | 86.47 | 87.51 | 911,888 | -1.53(-1.72%) |
Jul 02, 2021 | 90.26 | 90.38 | 88.57 | 89.04 | 804,918 | -1.22(-1.36%) |
Jul 01, 2021 | 91.36 | 91.36 | 89.87 | 90.27 | 728,622 | +0.19(+0.21%) |
Jun 30, 2021 | 89.78 | 90.70 | 89.31 | 90.08 | 1,046,388 | -0.08(-0.09%) |
Jun 29, 2021 | 91.15 | 91.59 | 89.88 | 90.16 | 708,137 | -0.48(-0.53%) |
Jun 28, 2021 | 91.68 | 92.24 | 89.49 | 90.64 | 735,460 | -1.11(-1.21%) |
Jun 25, 2021 | 91.93 | 92.57 | 91.55 | 91.75 | 2,027,395 | +0.25(+0.27%) |
Jun 24, 2021 | 89.95 | 91.96 | 89.17 | 91.50 | 1,409,610 | +2.23(+2.49%) |
Jun 23, 2021 | 88.90 | 90.15 | 88.26 | 89.27 | 1,062,012 | +0.87(+0.99%) |
Jun 22, 2021 | 87.79 | 88.86 | 86.75 | 88.40 | 1,285,781 | +0.73(+0.83%) |
Jun 21, 2021 | 86.25 | 88.37 | 86.25 | 87.67 | 1,783,204 | +2.29(+2.68%) |
Jun 18, 2021 | 85.09 | 86.14 | 84.71 | 85.39 | 2,192,570 | -1.23(-1.42%) |
Jun 17, 2021 | 90.55 | 91.10 | 86.58 | 86.62 | 1,831,616 | -3.93(-4.34%) |
Jun 16, 2021 | 91.31 | 91.55 | 89.86 | 90.55 | 1,085,618 | -0.94(-1.03%) |
Jun 15, 2021 | 90.94 | 91.84 | 90.55 | 91.49 | 690,282 | +0.34(+0.37%) |
Jun 14, 2021 | 92.26 | 93.06 | 90.62 | 91.15 | 836,871 | -0.41(-0.45%) |
Jun 11, 2021 | 91.76 | 92.49 | 90.84 | 91.56 | 1,608,886 | +0.45(+0.49%) |
Jun 10, 2021 | 93.20 | 93.41 | 90.87 | 91.11 | 1,748,988 | -1.16(-1.26%) |
Jun 09, 2021 | 93.47 | 93.91 | 92.22 | 92.28 | 757,656 | -1.67(-1.78%) |
Jun 08, 2021 | 92.68 | 94.30 | 91.94 | 93.94 | 984,667 | +2.27(+2.47%) |
Jun 07, 2021 | 92.39 | 92.75 | 91.12 | 91.68 | 1,087,086 | -0.91(-0.99%) |
Jun 04, 2021 | 93.07 | 93.68 | 91.42 | 92.59 | 856,545 | -0.30(-0.32%) |
Jun 03, 2021 | 92.50 | 93.26 | 90.69 | 92.89 | 812,160 | -0.09(-0.10%) |
Jun 02, 2021 | 95.97 | 96.09 | 92.37 | 92.98 | 1,498,789 | -2.88(-3.01%) |
Jun 01, 2021 | 96.77 | 97.39 | 95.53 | 95.86 | 1,002,280 | +1.09(+1.15%) |
May 28, 2021 | 95.08 | 95.08 | 93.95 | 94.77 | 655,009 | -0.23(-0.24%) |
May 27, 2021 | 95.10 | 96.16 | 94.60 | 95.00 | 1,141,866 | +1.27(+1.36%) |
May 26, 2021 | 93.10 | 94.26 | 92.80 | 93.73 | 813,177 | +0.48(+0.51%) |
May 25, 2021 | 92.76 | 93.70 | 92.24 | 93.25 | 1,266,195 | +1.33(+1.45%) |
May 24, 2021 | 92.49 | 92.67 | 91.66 | 91.92 | 563,533 | -0.14(-0.15%) |
May 21, 2021 | 91.38 | 92.79 | 91.36 | 92.06 | 965,377 | +1.67(+1.85%) |
May 20, 2021 | 91.26 | 91.45 | 89.31 | 90.39 | 1,996,125 | -0.33(-0.36%) |
May 19, 2021 | 91.77 | 91.91 | 89.48 | 90.71 | 1,911,845 | -1.91(-2.06%) |
May 18, 2021 | 96.19 | 96.46 | 92.54 | 92.62 | 1,412,614 | -3.57(-3.71%) |
May 17, 2021 | 96.30 | 97.04 | 95.22 | 96.19 | 687,651 | -0.64(-0.66%) |
May 14, 2021 | 96.36 | 97.14 | 95.61 | 96.83 | 579,403 | +1.39(+1.46%) |
May 13, 2021 | 93.77 | 95.76 | 93.12 | 95.44 | 947,273 | +1.34(+1.43%) |
May 12, 2021 | 97.93 | 98.55 | 93.93 | 94.09 | 1,116,236 | -3.90(-3.98%) |
May 11, 2021 | 98.47 | 99.43 | 96.69 | 97.99 | 1,370,627 | -2.00(-2.00%) |
May 10, 2021 | 100.12 | 101.34 | 99.51 | 99.99 | 1,081,637 | +0.42(+0.42%) |
May 07, 2021 | 96.94 | 101.10 | 96.73 | 99.57 | 1,594,177 | +1.58(+1.61%) |
May 06, 2021 | 96.71 | 99.39 | 95.72 | 97.99 | 1,202,383 | +1.20(+1.24%) |
May 05, 2021 | 97.32 | 97.87 | 96.18 | 96.79 | 910,666 | -0.27(-0.28%) |
May 04, 2021 | 96.18 | 97.10 | 94.72 | 97.06 | 733,608 | +0.47(+0.48%) |