Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.09 | 93.68 | 93.09 | 93.64 | 25,299 | -0.12(-0.12%) |
Jul 29, 2021 | 93.00 | 93.83 | 93.00 | 93.76 | 71,753 | +1.17(+1.26%) |
Jul 28, 2021 | 91.64 | 92.83 | 91.37 | 92.59 | 23,242 | +1.06(+1.15%) |
Jul 27, 2021 | 91.81 | 91.81 | 90.80 | 91.54 | 34,720 | -0.33(-0.36%) |
Jul 26, 2021 | 91.75 | 91.89 | 91.46 | 91.87 | 37,462 | +0.06(+0.06%) |
Jul 23, 2021 | 91.75 | 91.87 | 91.47 | 91.81 | 26,038 | +0.92(+1.01%) |
Jul 22, 2021 | 91.30 | 91.35 | 90.45 | 90.89 | 24,981 | +0.11(+0.12%) |
Jul 21, 2021 | 89.47 | 90.86 | 89.41 | 90.78 | 35,683 | +1.55(+1.74%) |
Jul 20, 2021 | 87.55 | 89.43 | 87.39 | 89.23 | 21,594 | +1.82(+2.09%) |
Jul 19, 2021 | 86.91 | 87.40 | 86.34 | 87.40 | 60,132 | -1.18(-1.34%) |
Jul 16, 2021 | 89.87 | 90.05 | 88.52 | 88.58 | 18,325 | -1.14(-1.27%) |
Jul 15, 2021 | 90.12 | 90.32 | 89.09 | 89.72 | 31,446 | -0.73(-0.80%) |
Jul 14, 2021 | 91.42 | 91.46 | 90.34 | 90.45 | 30,273 | -0.80(-0.87%) |
Jul 13, 2021 | 91.74 | 91.75 | 91.16 | 91.24 | 44,195 | -0.65(-0.71%) |
Jul 12, 2021 | 91.23 | 91.91 | 91.23 | 91.89 | 17,799 | +0.75(+0.82%) |
Jul 09, 2021 | 90.10 | 91.33 | 90.08 | 91.15 | 28,149 | +1.75(+1.95%) |
Jul 08, 2021 | 89.02 | 89.69 | 88.47 | 89.40 | 53,158 | -1.01(-1.12%) |
Jul 07, 2021 | 90.85 | 90.99 | 90.10 | 90.41 | 38,654 | +0.02(+0.02%) |
Jul 06, 2021 | 91.02 | 91.02 | 89.72 | 90.39 | 26,064 | -0.26(-0.29%) |
Jul 02, 2021 | 90.64 | 90.72 | 90.37 | 90.65 | 10,423 | +0.26(+0.29%) |
Jul 01, 2021 | 90.12 | 90.40 | 90.00 | 90.39 | 19,709 | +0.50(+0.55%) |
Jun 30, 2021 | 89.89 | 89.92 | 89.64 | 89.90 | 31,182 | -0.41(-0.46%) |
Jun 29, 2021 | 90.24 | 90.57 | 90.12 | 90.31 | 31,655 | +0.06(+0.07%) |
Jun 28, 2021 | 89.79 | 90.24 | 89.71 | 90.24 | 34,499 | +0.56(+0.63%) |
Jun 25, 2021 | 89.54 | 89.94 | 89.54 | 89.68 | 19,642 | +0.35(+0.39%) |
Jun 24, 2021 | 88.87 | 89.42 | 88.73 | 89.33 | 32,861 | +1.25(+1.42%) |
Jun 23, 2021 | 87.97 | 88.55 | 87.97 | 88.08 | 52,585 | -0.01(-0.01%) |
Jun 22, 2021 | 87.59 | 88.30 | 87.40 | 88.09 | 15,496 | +0.18(+0.21%) |
Jun 21, 2021 | 86.89 | 87.91 | 86.79 | 87.91 | 56,368 | +1.53(+1.77%) |
Jun 18, 2021 | 86.93 | 87.05 | 86.36 | 86.38 | 27,110 | -1.20(-1.37%) |
Jun 17, 2021 | 87.89 | 88.11 | 86.97 | 87.58 | 238,255 | -0.91(-1.03%) |
Jun 16, 2021 | 89.20 | 89.43 | 88.19 | 88.49 | 31,675 | -0.54(-0.61%) |
Jun 15, 2021 | 88.91 | 89.11 | 88.76 | 89.03 | 17,349 | +0.27(+0.31%) |
Jun 14, 2021 | 88.89 | 88.89 | 88.48 | 88.76 | 16,900 | +0.06(+0.07%) |
Jun 11, 2021 | 88.51 | 88.76 | 88.29 | 88.70 | 28,133 | +0.22(+0.25%) |
Jun 10, 2021 | 88.49 | 88.80 | 88.18 | 88.48 | 38,573 | -0.05(-0.05%) |
Jun 09, 2021 | 89.21 | 89.21 | 88.50 | 88.53 | 24,140 | -0.46(-0.52%) |
Jun 08, 2021 | 88.87 | 89.00 | 88.38 | 88.99 | 35,649 | +0.56(+0.63%) |
Jun 07, 2021 | 88.80 | 88.82 | 88.12 | 88.43 | 37,138 | -0.19(-0.22%) |
Jun 04, 2021 | 88.14 | 88.63 | 88.14 | 88.62 | 28,161 | +1.05(+1.20%) |
Jun 03, 2021 | 87.63 | 87.89 | 87.04 | 87.57 | 29,955 | -0.50(-0.57%) |
Jun 02, 2021 | 88.30 | 88.33 | 87.24 | 88.07 | 34,686 | -0.13(-0.14%) |
Jun 01, 2021 | 88.18 | 88.64 | 88.09 | 88.20 | 22,446 | +0.48(+0.55%) |
May 28, 2021 | 87.71 | 87.93 | 87.54 | 87.71 | 30,168 | +0.12(+0.13%) |
May 27, 2021 | 86.79 | 87.60 | 86.79 | 87.60 | 30,956 | +0.83(+0.96%) |
May 26, 2021 | 86.46 | 86.79 | 86.37 | 86.77 | 21,593 | +0.44(+0.52%) |
May 25, 2021 | 86.65 | 86.66 | 86.19 | 86.32 | 20,879 | -0.08(-0.09%) |
May 24, 2021 | 86.29 | 86.54 | 86.16 | 86.40 | 18,588 | +0.50(+0.59%) |
May 21, 2021 | 85.90 | 86.22 | 85.76 | 85.90 | 33,990 | +0.31(+0.36%) |
May 20, 2021 | 84.44 | 85.59 | 84.44 | 85.59 | 22,929 | +1.64(+1.96%) |
May 19, 2021 | 83.18 | 84.09 | 82.80 | 83.94 | 36,895 | -0.64(-0.75%) |
May 18, 2021 | 85.31 | 85.33 | 84.56 | 84.58 | 15,695 | -0.47(-0.56%) |
May 17, 2021 | 84.90 | 85.05 | 84.46 | 85.05 | 14,533 | -0.39(-0.45%) |
May 14, 2021 | 84.32 | 85.54 | 84.30 | 85.44 | 22,567 | +2.14(+2.57%) |
May 13, 2021 | 82.48 | 83.55 | 82.48 | 83.30 | 32,054 | +1.17(+1.42%) |
May 12, 2021 | 83.33 | 83.84 | 82.03 | 82.13 | 66,815 | -1.89(-2.24%) |
May 11, 2021 | 83.67 | 84.26 | 83.08 | 84.02 | 90,847 | -1.35(-1.59%) |
May 10, 2021 | 86.30 | 86.30 | 85.22 | 85.37 | 32,031 | -0.86(-1.00%) |
May 07, 2021 | 85.17 | 86.33 | 84.95 | 86.23 | 94,529 | +1.21(+1.42%) |
May 06, 2021 | 84.67 | 85.02 | 84.20 | 85.02 | 60,173 | +0.26(+0.31%) |
May 05, 2021 | 84.94 | 84.94 | 84.18 | 84.76 | 79,292 | +0.75(+0.90%) |
May 04, 2021 | 84.73 | 84.73 | 83.44 | 84.01 | 68,259 | -1.62(-1.90%) |