Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.07 | 88.79 | 85.49 | 88.53 | 157,250 | +0.13(+0.14%) |
Jul 29, 2021 | 91.59 | 91.59 | 87.12 | 88.40 | 156,271 | -1.28(-1.43%) |
Jul 28, 2021 | 87.58 | 90.86 | 86.42 | 89.69 | 134,483 | +2.73(+3.14%) |
Jul 27, 2021 | 90.08 | 90.37 | 85.43 | 86.96 | 134,695 | -3.49(-3.86%) |
Jul 26, 2021 | 87.40 | 91.25 | 87.40 | 90.45 | 127,484 | +3.25(+3.73%) |
Jul 23, 2021 | 89.50 | 89.50 | 84.93 | 87.20 | 158,959 | -1.64(-1.85%) |
Jul 22, 2021 | 89.90 | 89.90 | 85.36 | 88.84 | 203,057 | -0.55(-0.62%) |
Jul 21, 2021 | 87.49 | 91.20 | 87.49 | 89.39 | 257,088 | +3.25(+3.78%) |
Jul 20, 2021 | 79.53 | 87.38 | 79.16 | 86.14 | 314,891 | +6.59(+8.29%) |
Jul 19, 2021 | 81.56 | 82.68 | 78.76 | 79.54 | 378,289 | -5.68(-6.66%) |
Jul 16, 2021 | 88.60 | 89.78 | 84.63 | 85.22 | 239,432 | -2.50(-2.85%) |
Jul 15, 2021 | 91.94 | 93.31 | 86.78 | 87.72 | 272,948 | -6.02(-6.43%) |
Jul 14, 2021 | 96.65 | 97.84 | 91.60 | 93.74 | 500,526 | -2.91(-3.01%) |
Jul 13, 2021 | 94.96 | 98.45 | 94.12 | 96.65 | 202,830 | +1.42(+1.49%) |
Jul 12, 2021 | 97.37 | 99.05 | 94.43 | 95.23 | 202,300 | -3.04(-3.09%) |
Jul 09, 2021 | 99.25 | 99.67 | 96.15 | 98.27 | 252,718 | -0.19(-0.20%) |
Jul 08, 2021 | 92.49 | 99.77 | 91.71 | 98.46 | 277,705 | +4.22(+4.48%) |
Jul 07, 2021 | 94.29 | 96.20 | 90.55 | 94.24 | 313,711 | +0.96(+1.02%) |
Jul 06, 2021 | 97.38 | 99.21 | 92.14 | 93.29 | 740,940 | -4.15(-4.25%) |
Jul 02, 2021 | 99.13 | 99.83 | 97.04 | 97.43 | 240,757 | -1.53(-1.55%) |
Jul 01, 2021 | 96.18 | 99.43 | 95.07 | 98.97 | 394,934 | +5.72(+6.14%) |
Jun 30, 2021 | 90.05 | 94.10 | 89.95 | 93.24 | 250,464 | +3.56(+3.97%) |
Jun 29, 2021 | 88.63 | 91.70 | 88.12 | 89.68 | 321,176 | +3.43(+3.98%) |
Jun 28, 2021 | 92.03 | 92.61 | 85.44 | 86.25 | 348,861 | -6.37(-6.88%) |
Jun 25, 2021 | 95.29 | 95.90 | 90.32 | 92.62 | 3,091,768 | -2.87(-3.00%) |
Jun 24, 2021 | 93.66 | 97.00 | 92.74 | 95.49 | 438,140 | +1.95(+2.08%) |
Jun 23, 2021 | 93.99 | 95.37 | 93.21 | 93.54 | 330,110 | -0.30(-0.32%) |
Jun 22, 2021 | 94.21 | 95.35 | 92.09 | 93.84 | 265,189 | -0.06(-0.07%) |
Jun 21, 2021 | 90.73 | 93.90 | 90.73 | 93.90 | 442,456 | +3.15(+3.47%) |
Jun 18, 2021 | 84.67 | 91.33 | 84.67 | 90.75 | 1,026,451 | +1.98(+2.22%) |
Jun 17, 2021 | 92.59 | 93.66 | 87.48 | 88.77 | 284,229 | -3.81(-4.12%) |
Jun 16, 2021 | 92.51 | 94.14 | 90.88 | 92.58 | 271,420 | +0.01(+0.01%) |
Jun 15, 2021 | 90.02 | 92.73 | 89.33 | 92.58 | 253,715 | +2.62(+2.92%) |
Jun 14, 2021 | 88.10 | 92.04 | 87.64 | 89.95 | 463,411 | +1.95(+2.21%) |
Jun 11, 2021 | 85.37 | 88.67 | 85.29 | 88.00 | 282,226 | +2.69(+3.15%) |
Jun 10, 2021 | 85.94 | 85.94 | 84.57 | 85.31 | 208,908 | +0.14(+0.16%) |
Jun 09, 2021 | 85.10 | 87.08 | 83.65 | 85.18 | 188,823 | +0.09(+0.11%) |
Jun 08, 2021 | 85.28 | 86.03 | 84.52 | 85.08 | 245,568 | -0.30(-0.35%) |
Jun 07, 2021 | 85.03 | 85.91 | 83.69 | 85.38 | 280,492 | +0.91(+1.08%) |
Jun 04, 2021 | 85.59 | 85.59 | 83.66 | 84.47 | 242,078 | -0.24(-0.28%) |
Jun 03, 2021 | 84.29 | 85.81 | 83.78 | 84.71 | 236,376 | -0.60(-0.71%) |
Jun 02, 2021 | 88.10 | 88.28 | 84.86 | 85.31 | 292,547 | -2.68(-3.05%) |
Jun 01, 2021 | 83.00 | 88.09 | 82.32 | 87.99 | 284,640 | +5.82(+7.09%) |
May 28, 2021 | 81.63 | 82.95 | 80.73 | 82.17 | 111,201 | +0.71(+0.88%) |
May 27, 2021 | 80.57 | 82.94 | 79.46 | 81.46 | 441,857 | +1.10(+1.37%) |
May 26, 2021 | 77.24 | 81.16 | 75.68 | 80.35 | 274,168 | +3.42(+4.45%) |
May 25, 2021 | 78.80 | 80.03 | 75.48 | 76.93 | 213,716 | -3.10(-3.87%) |
May 24, 2021 | 80.37 | 80.49 | 77.91 | 80.03 | 238,455 | +0.64(+0.81%) |
May 21, 2021 | 75.63 | 80.08 | 75.35 | 79.39 | 1,421,823 | +5.20(+7.01%) |
May 20, 2021 | 72.55 | 74.74 | 71.88 | 74.19 | 242,986 | +1.39(+1.91%) |
May 19, 2021 | 70.28 | 73.46 | 69.75 | 72.80 | 287,991 | +0.90(+1.25%) |
May 18, 2021 | 69.23 | 74.18 | 68.75 | 71.90 | 494,339 | +3.20(+4.66%) |
May 17, 2021 | 66.14 | 68.87 | 66.14 | 68.70 | 225,364 | +2.38(+3.59%) |
May 14, 2021 | 67.31 | 68.36 | 66.06 | 66.31 | 533,298 | -1.66(-2.45%) |
May 13, 2021 | 71.07 | 71.92 | 66.84 | 67.98 | 192,367 | -3.97(-5.51%) |
May 12, 2021 | 69.75 | 74.19 | 69.75 | 71.95 | 332,404 | +2.85(+4.13%) |
May 11, 2021 | 69.07 | 70.76 | 68.67 | 69.09 | 352,954 | -1.67(-2.36%) |
May 10, 2021 | 71.11 | 71.92 | 70.16 | 70.76 | 250,811 | +0.19(+0.27%) |
May 07, 2021 | 70.63 | 71.40 | 68.92 | 70.57 | 337,699 | -1.31(-1.82%) |
May 06, 2021 | 73.79 | 73.80 | 71.49 | 71.88 | 205,612 | -1.63(-2.22%) |
May 05, 2021 | 71.59 | 74.95 | 71.10 | 73.51 | 461,634 | +2.76(+3.90%) |
May 04, 2021 | 71.96 | 72.47 | 68.22 | 70.76 | 727,174 | -1.01(-1.41%) |