Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.21 | 90.36 | 89.20 | 89.67 | 336,155 | +0.22(+0.25%) |
Jul 29, 2021 | 88.99 | 90.61 | 88.99 | 89.45 | 332,817 | +0.60(+0.68%) |
Jul 28, 2021 | 87.80 | 89.53 | 87.12 | 88.85 | 358,641 | +0.99(+1.13%) |
Jul 27, 2021 | 87.09 | 88.14 | 86.32 | 87.86 | 584,485 | +0.61(+0.70%) |
Jul 26, 2021 | 88.85 | 89.38 | 86.68 | 87.25 | 326,802 | -1.45(-1.63%) |
Jul 23, 2021 | 88.46 | 89.11 | 88.33 | 88.70 | 418,881 | +0.60(+0.68%) |
Jul 22, 2021 | 88.27 | 88.95 | 86.20 | 88.10 | 1,517,154 | +0.19(+0.22%) |
Jul 21, 2021 | 88.22 | 89.16 | 87.44 | 87.91 | 889,648 | -0.07(-0.08%) |
Jul 20, 2021 | 86.96 | 88.47 | 86.96 | 87.98 | 810,863 | +1.36(+1.57%) |
Jul 19, 2021 | 86.97 | 87.90 | 86.05 | 86.62 | 501,609 | -1.54(-1.75%) |
Jul 16, 2021 | 88.64 | 89.44 | 87.51 | 88.16 | 384,263 | -0.34(-0.38%) |
Jul 15, 2021 | 87.70 | 89.62 | 87.21 | 88.50 | 418,392 | +0.10(+0.11%) |
Jul 14, 2021 | 90.47 | 91.15 | 88.19 | 88.40 | 450,779 | -1.90(-2.10%) |
Jul 13, 2021 | 91.46 | 91.46 | 90.21 | 90.30 | 1,014,581 | -0.86(-0.94%) |
Jul 12, 2021 | 91.30 | 91.52 | 90.60 | 91.16 | 1,076,560 | +0.12(+0.13%) |
Jul 09, 2021 | 91.94 | 92.25 | 90.74 | 91.04 | 763,313 | -0.48(-0.52%) |
Jul 08, 2021 | 90.89 | 91.66 | 89.48 | 91.52 | 977,654 | -0.38(-0.41%) |
Jul 07, 2021 | 91.66 | 92.24 | 90.36 | 91.90 | 696,075 | +0.75(+0.82%) |
Jul 06, 2021 | 89.61 | 91.32 | 88.98 | 91.15 | 849,746 | +1.65(+1.84%) |
Jul 02, 2021 | 89.25 | 89.79 | 88.45 | 89.50 | 448,434 | +0.39(+0.44%) |
Jul 01, 2021 | 89.93 | 89.99 | 88.64 | 89.11 | 921,136 | -0.38(-0.42%) |
Jun 30, 2021 | 89.52 | 90.00 | 88.49 | 89.49 | 1,669,109 | -0.08(-0.09%) |
Jun 29, 2021 | 88.21 | 89.59 | 88.08 | 89.57 | 656,858 | +1.23(+1.39%) |
Jun 28, 2021 | 89.28 | 89.65 | 87.35 | 88.34 | 778,239 | -0.62(-0.70%) |
Jun 25, 2021 | 86.41 | 89.56 | 86.40 | 88.96 | 1,808,972 | +2.65(+3.07%) |
Jun 24, 2021 | 85.66 | 86.53 | 85.63 | 86.31 | 376,093 | +1.32(+1.55%) |
Jun 23, 2021 | 86.10 | 86.29 | 84.93 | 84.99 | 508,976 | -0.89(-1.04%) |
Jun 22, 2021 | 86.23 | 86.59 | 85.59 | 85.88 | 526,228 | -0.26(-0.30%) |
Jun 21, 2021 | 85.20 | 86.23 | 84.05 | 86.14 | 1,511,648 | +1.50(+1.77%) |
Jun 18, 2021 | 84.90 | 85.99 | 83.51 | 84.64 | 3,421,302 | -0.80(-0.94%) |
Jun 17, 2021 | 84.66 | 86.22 | 83.92 | 85.44 | 1,388,981 | +0.63(+0.74%) |
Jun 16, 2021 | 84.72 | 86.00 | 84.27 | 84.81 | 1,648,030 | +0.21(+0.25%) |
Jun 15, 2021 | 83.47 | 84.84 | 83.04 | 84.60 | 737,472 | +1.13(+1.35%) |
Jun 14, 2021 | 83.99 | 84.26 | 83.29 | 83.47 | 572,695 | -0.25(-0.30%) |
Jun 11, 2021 | 84.44 | 84.54 | 83.14 | 83.72 | 939,438 | -0.38(-0.45%) |
Jun 10, 2021 | 83.26 | 84.70 | 82.59 | 84.10 | 1,629,197 | +0.90(+1.08%) |
Jun 09, 2021 | 84.05 | 84.69 | 82.83 | 83.20 | 1,618,731 | -0.80(-0.95%) |
Jun 08, 2021 | 81.26 | 84.45 | 80.71 | 84.00 | 4,823,161 | +3.29(+4.08%) |
Jun 07, 2021 | 83.14 | 83.17 | 80.31 | 80.71 | 2,218,124 | -2.54(-3.05%) |
Jun 04, 2021 | 83.96 | 84.23 | 83.01 | 83.25 | 2,023,537 | -0.28(-0.34%) |
Jun 03, 2021 | 81.47 | 84.23 | 81.07 | 83.53 | 6,651,253 | -2.03(-2.37%) |
Jun 02, 2021 | 88.12 | 88.13 | 85.46 | 85.56 | 917,983 | -2.01(-2.30%) |
Jun 01, 2021 | 88.20 | 88.27 | 86.94 | 87.57 | 389,065 | -0.33(-0.38%) |
May 28, 2021 | 87.60 | 88.24 | 86.98 | 87.90 | 791,872 | +0.57(+0.65%) |
May 27, 2021 | 87.97 | 88.12 | 87.00 | 87.33 | 707,410 | -0.15(-0.17%) |
May 26, 2021 | 88.86 | 89.18 | 87.32 | 87.48 | 548,531 | -0.73(-0.83%) |
May 25, 2021 | 89.34 | 90.10 | 88.03 | 88.21 | 660,418 | -0.50(-0.56%) |
May 24, 2021 | 87.92 | 89.20 | 87.41 | 88.71 | 556,293 | +1.59(+1.83%) |
May 21, 2021 | 86.88 | 87.90 | 86.75 | 87.12 | 309,904 | +0.45(+0.52%) |
May 20, 2021 | 86.29 | 87.67 | 85.50 | 86.67 | 849,921 | +0.74(+0.86%) |
May 19, 2021 | 84.50 | 86.17 | 84.50 | 85.93 | 553,057 | +0.65(+0.76%) |
May 18, 2021 | 85.48 | 86.49 | 85.18 | 85.28 | 496,189 | -0.12(-0.14%) |
May 17, 2021 | 85.91 | 86.45 | 84.92 | 85.40 | 369,647 | -0.35(-0.41%) |
May 14, 2021 | 85.80 | 87.14 | 85.48 | 85.75 | 454,733 | +0.50(+0.59%) |
May 13, 2021 | 85.13 | 86.14 | 84.75 | 85.25 | 1,101,128 | +0.28(+0.33%) |
May 12, 2021 | 81.94 | 86.00 | 81.50 | 84.97 | 1,714,206 | +2.81(+3.42%) |
May 11, 2021 | 81.59 | 82.44 | 81.01 | 82.16 | 951,353 | -0.48(-0.58%) |
May 10, 2021 | 83.06 | 84.01 | 82.34 | 82.64 | 1,220,436 | -0.18(-0.22%) |
May 07, 2021 | 81.05 | 83.38 | 81.02 | 82.82 | 554,523 | +1.48(+1.82%) |
May 06, 2021 | 81.07 | 82.41 | 80.37 | 81.34 | 1,175,067 | +0.01(+0.01%) |
May 05, 2021 | 82.23 | 82.42 | 80.92 | 81.33 | 3,245,683 | -0.12(-0.15%) |
May 04, 2021 | 79.80 | 81.55 | 78.75 | 81.45 | 4,672,094 | -1.90(-2.28%) |