Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.15 | 94.74 | 92.08 | 93.10 | 631,877 | +0.45(+0.49%) |
Jul 29, 2021 | 91.00 | 92.94 | 91.00 | 92.65 | 427,452 | +1.63(+1.79%) |
Jul 28, 2021 | 90.68 | 92.95 | 90.40 | 91.02 | 467,170 | +0.51(+0.56%) |
Jul 27, 2021 | 92.31 | 92.32 | 90.24 | 90.51 | 386,587 | -2.05(-2.21%) |
Jul 26, 2021 | 92.33 | 92.84 | 91.21 | 92.56 | 361,142 | +0.09(+0.09%) |
Jul 23, 2021 | 92.00 | 92.85 | 90.72 | 92.47 | 467,792 | +0.60(+0.65%) |
Jul 22, 2021 | 93.73 | 94.43 | 91.72 | 91.87 | 795,557 | -2.14(-2.28%) |
Jul 21, 2021 | 93.42 | 95.00 | 93.37 | 94.01 | 667,348 | +0.47(+0.50%) |
Jul 20, 2021 | 90.08 | 95.43 | 89.84 | 93.54 | 1,789,012 | +4.29(+4.81%) |
Jul 19, 2021 | 87.09 | 89.56 | 84.83 | 89.25 | 979,895 | +1.24(+1.41%) |
Jul 16, 2021 | 90.27 | 90.36 | 87.79 | 88.01 | 815,401 | -1.69(-1.88%) |
Jul 15, 2021 | 89.12 | 90.44 | 88.33 | 89.70 | 566,149 | +0.54(+0.61%) |
Jul 14, 2021 | 88.68 | 89.96 | 87.90 | 89.16 | 528,266 | +0.08(+0.09%) |
Jul 13, 2021 | 89.16 | 90.59 | 88.49 | 89.08 | 515,656 | -0.21(-0.24%) |
Jul 12, 2021 | 89.45 | 89.80 | 87.47 | 89.29 | 821,734 | -0.29(-0.32%) |
Jul 09, 2021 | 87.22 | 89.72 | 87.12 | 89.58 | 922,466 | +2.79(+3.21%) |
Jul 08, 2021 | 86.61 | 87.43 | 84.96 | 86.79 | 1,086,372 | -0.63(-0.72%) |
Jul 07, 2021 | 86.53 | 87.63 | 86.10 | 87.42 | 859,581 | +1.09(+1.26%) |
Jul 06, 2021 | 87.29 | 88.28 | 83.30 | 86.33 | 992,914 | -0.52(-0.60%) |
Jul 02, 2021 | 85.80 | 86.97 | 85.13 | 86.85 | 724,326 | +1.44(+1.69%) |
Jul 01, 2021 | 84.20 | 85.73 | 83.59 | 85.41 | 858,857 | +1.28(+1.52%) |
Jun 30, 2021 | 83.92 | 85.81 | 83.58 | 84.13 | 900,292 | +0.09(+0.11%) |
Jun 29, 2021 | 85.47 | 85.90 | 83.86 | 84.04 | 788,366 | -1.45(-1.70%) |
Jun 28, 2021 | 89.10 | 89.24 | 85.37 | 85.49 | 942,355 | -3.33(-3.75%) |
Jun 25, 2021 | 85.23 | 89.00 | 85.18 | 88.82 | 2,482,803 | +4.07(+4.80%) |
Jun 24, 2021 | 84.81 | 85.10 | 83.67 | 84.75 | 665,903 | +0.38(+0.45%) |
Jun 23, 2021 | 86.00 | 86.38 | 83.87 | 84.37 | 898,611 | -1.34(-1.56%) |
Jun 22, 2021 | 86.00 | 86.53 | 84.92 | 85.71 | 758,283 | -0.04(-0.05%) |
Jun 21, 2021 | 86.57 | 87.24 | 85.53 | 85.75 | 766,253 | -0.23(-0.27%) |
Jun 18, 2021 | 88.44 | 88.87 | 84.61 | 85.98 | 1,275,892 | -2.57(-2.90%) |
Jun 17, 2021 | 88.38 | 89.60 | 87.31 | 88.55 | 899,983 | +0.19(+0.22%) |
Jun 16, 2021 | 87.79 | 88.81 | 87.20 | 88.36 | 733,271 | +0.35(+0.40%) |
Jun 15, 2021 | 89.69 | 89.69 | 86.22 | 88.01 | 698,108 | -1.31(-1.47%) |
Jun 14, 2021 | 87.77 | 90.26 | 87.73 | 89.32 | 1,006,719 | +1.90(+2.17%) |
Jun 11, 2021 | 85.47 | 87.66 | 85.27 | 87.42 | 541,379 | +1.97(+2.31%) |
Jun 10, 2021 | 86.52 | 87.10 | 84.83 | 85.45 | 563,363 | -0.79(-0.92%) |
Jun 09, 2021 | 86.53 | 88.57 | 85.92 | 86.24 | 514,147 | -0.64(-0.74%) |
Jun 08, 2021 | 84.08 | 87.68 | 83.54 | 86.88 | 925,556 | +3.11(+3.71%) |
Jun 07, 2021 | 83.97 | 84.50 | 82.71 | 83.77 | 819,927 | -0.24(-0.29%) |
Jun 04, 2021 | 86.77 | 87.50 | 83.48 | 84.01 | 1,015,553 | -2.61(-3.01%) |
Jun 03, 2021 | 88.35 | 89.59 | 86.62 | 86.62 | 907,015 | -2.49(-2.79%) |
Jun 02, 2021 | 87.11 | 89.58 | 86.21 | 89.11 | 1,207,273 | +1.42(+1.62%) |
Jun 01, 2021 | 86.65 | 89.66 | 85.01 | 87.69 | 2,113,851 | +1.25(+1.45%) |
May 28, 2021 | 88.75 | 90.25 | 85.37 | 86.44 | 3,561,477 | +6.05(+7.53%) |
May 27, 2021 | 80.29 | 80.75 | 78.21 | 80.39 | 1,709,856 | -0.02(-0.02%) |
May 26, 2021 | 80.03 | 81.53 | 78.70 | 80.41 | 1,535,971 | +1.09(+1.37%) |
May 25, 2021 | 77.12 | 80.05 | 77.12 | 79.32 | 1,705,372 | +2.11(+2.73%) |
May 24, 2021 | 78.06 | 79.18 | 76.48 | 77.21 | 1,473,877 | +0.86(+1.13%) |
May 21, 2021 | 78.39 | 78.51 | 75.75 | 76.35 | 1,023,426 | -1.92(-2.45%) |
May 20, 2021 | 80.36 | 80.92 | 77.46 | 78.27 | 1,177,629 | -2.57(-3.18%) |
May 19, 2021 | 80.97 | 81.46 | 79.52 | 80.84 | 2,010,010 | -0.66(-0.81%) |
May 18, 2021 | 79.99 | 81.98 | 79.62 | 81.50 | 1,095,971 | +1.66(+2.08%) |
May 17, 2021 | 80.04 | 80.97 | 78.75 | 79.84 | 733,658 | -0.31(-0.39%) |
May 14, 2021 | 79.87 | 81.61 | 79.27 | 80.15 | 1,309,279 | +0.88(+1.11%) |
May 13, 2021 | 79.87 | 80.76 | 78.98 | 79.27 | 1,020,698 | -0.34(-0.43%) |
May 12, 2021 | 83.34 | 83.34 | 79.19 | 79.61 | 870,595 | -4.22(-5.03%) |
May 11, 2021 | 83.38 | 84.00 | 81.00 | 83.83 | 819,076 | -0.54(-0.64%) |
May 10, 2021 | 85.00 | 85.90 | 83.40 | 84.37 | 634,648 | -0.60(-0.71%) |
May 07, 2021 | 87.84 | 88.20 | 84.95 | 84.97 | 706,979 | -2.88(-3.28%) |
May 06, 2021 | 88.05 | 89.37 | 86.51 | 87.85 | 757,630 | +0.21(+0.24%) |
May 05, 2021 | 89.98 | 89.98 | 85.75 | 87.64 | 1,111,562 | -2.43(-2.70%) |
May 04, 2021 | 86.95 | 90.81 | 85.45 | 90.07 | 1,388,027 | +1.81(+2.05%) |