Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.57 | 98.60 | 97.16 | 97.47 | 61,295 | -0.42(-0.42%) |
Jul 29, 2021 | 97.52 | 98.24 | 97.23 | 97.88 | 43,933 | +0.98(+1.01%) |
Jul 28, 2021 | 96.78 | 97.34 | 96.24 | 96.90 | 34,702 | +0.33(+0.34%) |
Jul 27, 2021 | 96.39 | 96.85 | 95.92 | 96.57 | 153,788 | -0.42(-0.43%) |
Jul 26, 2021 | 96.19 | 96.99 | 96.19 | 96.99 | 509,087 | +0.46(+0.48%) |
Jul 23, 2021 | 96.78 | 97.05 | 96.11 | 96.52 | 44,683 | +0.39(+0.40%) |
Jul 22, 2021 | 96.58 | 96.58 | 95.83 | 96.14 | 38,267 | -0.55(-0.57%) |
Jul 21, 2021 | 95.33 | 96.93 | 95.33 | 96.68 | 161,772 | +2.19(+2.32%) |
Jul 20, 2021 | 92.24 | 95.25 | 92.24 | 94.49 | 1,580,157 | +2.31(+2.51%) |
Jul 19, 2021 | 92.27 | 92.32 | 91.50 | 92.18 | 55,550 | -2.01(-2.14%) |
Jul 16, 2021 | 96.01 | 96.01 | 94.00 | 94.19 | 56,593 | -1.30(-1.36%) |
Jul 15, 2021 | 94.89 | 96.34 | 94.86 | 95.49 | 45,703 | -0.03(-0.03%) |
Jul 14, 2021 | 96.43 | 97.15 | 95.19 | 95.52 | 63,154 | -0.81(-0.84%) |
Jul 13, 2021 | 96.89 | 96.89 | 95.79 | 96.34 | 45,437 | -0.42(-0.44%) |
Jul 12, 2021 | 94.97 | 97.07 | 94.64 | 96.76 | 75,299 | +1.57(+1.65%) |
Jul 09, 2021 | 94.05 | 95.19 | 93.81 | 95.19 | 43,161 | +2.33(+2.51%) |
Jul 08, 2021 | 93.14 | 93.61 | 92.46 | 92.86 | 71,824 | -1.97(-2.08%) |
Jul 07, 2021 | 95.05 | 95.21 | 93.72 | 94.83 | 97,485 | -0.52(-0.54%) |
Jul 06, 2021 | 96.61 | 96.61 | 94.64 | 95.35 | 65,730 | -1.24(-1.28%) |
Jul 02, 2021 | 96.84 | 96.84 | 96.12 | 96.59 | 21,082 | -0.12(-0.13%) |
Jul 01, 2021 | 96.85 | 96.89 | 96.34 | 96.71 | 43,271 | +0.33(+0.34%) |
Jun 30, 2021 | 95.70 | 96.40 | 95.70 | 96.38 | 23,710 | +0.50(+0.52%) |
Jun 29, 2021 | 96.02 | 96.64 | 95.71 | 95.88 | 69,607 | +1.12(+1.19%) |
Jun 28, 2021 | 95.83 | 95.83 | 94.24 | 94.76 | 36,030 | -1.07(-1.11%) |
Jun 25, 2021 | 95.26 | 95.86 | 94.80 | 95.83 | 28,672 | +0.97(+1.03%) |
Jun 24, 2021 | 94.12 | 94.95 | 93.86 | 94.85 | 32,674 | +1.27(+1.35%) |
Jun 23, 2021 | 93.37 | 93.91 | 93.18 | 93.59 | 112,353 | +0.60(+0.65%) |
Jun 22, 2021 | 93.10 | 93.29 | 92.25 | 92.98 | 65,909 | -0.04(-0.04%) |
Jun 21, 2021 | 91.68 | 93.08 | 91.47 | 93.02 | 45,149 | +2.21(+2.43%) |
Jun 18, 2021 | 92.71 | 92.71 | 90.70 | 90.81 | 97,238 | -2.91(-3.10%) |
Jun 17, 2021 | 96.00 | 96.00 | 92.90 | 93.72 | 61,059 | -1.75(-1.83%) |
Jun 16, 2021 | 95.10 | 95.86 | 94.17 | 95.47 | 32,352 | +0.26(+0.28%) |
Jun 15, 2021 | 95.35 | 95.74 | 94.47 | 95.20 | 1,793,410 | +0.17(+0.18%) |
Jun 14, 2021 | 95.92 | 95.92 | 94.55 | 95.03 | 46,921 | -0.79(-0.83%) |
Jun 11, 2021 | 94.99 | 95.83 | 94.99 | 95.83 | 42,903 | +0.97(+1.03%) |
Jun 10, 2021 | 96.51 | 96.52 | 94.73 | 94.85 | 48,957 | -0.84(-0.88%) |
Jun 09, 2021 | 96.28 | 96.33 | 95.54 | 95.69 | 31,093 | -0.75(-0.78%) |
Jun 08, 2021 | 96.29 | 96.64 | 95.62 | 96.45 | 34,936 | -0.18(-0.19%) |
Jun 07, 2021 | 97.42 | 97.42 | 96.56 | 96.62 | 63,753 | -0.71(-0.73%) |
Jun 04, 2021 | 97.56 | 97.56 | 96.40 | 97.33 | 38,134 | +0.24(+0.25%) |
Jun 03, 2021 | 96.38 | 97.56 | 95.98 | 97.09 | 71,798 | +0.27(+0.28%) |
Jun 02, 2021 | 96.80 | 96.93 | 96.28 | 96.81 | 82,590 | +0.16(+0.17%) |
Jun 01, 2021 | 96.93 | 97.23 | 96.49 | 96.65 | 198,235 | +0.77(+0.81%) |
May 28, 2021 | 95.66 | 96.12 | 95.02 | 95.88 | 45,879 | +0.55(+0.57%) |
May 27, 2021 | 95.28 | 95.48 | 94.42 | 95.33 | 52,899 | +0.75(+0.80%) |
May 26, 2021 | 94.30 | 95.01 | 93.51 | 94.58 | 68,710 | +0.62(+0.66%) |
May 25, 2021 | 95.41 | 96.05 | 93.79 | 93.96 | 62,110 | -1.06(-1.12%) |
May 24, 2021 | 94.90 | 95.29 | 94.69 | 95.02 | 59,337 | +0.58(+0.62%) |
May 21, 2021 | 93.81 | 94.88 | 93.81 | 94.44 | 41,879 | +1.18(+1.26%) |
May 20, 2021 | 92.85 | 93.79 | 92.19 | 93.26 | 313,494 | +0.54(+0.58%) |
May 19, 2021 | 91.92 | 92.78 | 91.23 | 92.73 | 1,487,480 | -0.58(-0.63%) |
May 18, 2021 | 94.80 | 94.93 | 93.26 | 93.31 | 46,141 | -1.54(-1.63%) |
May 17, 2021 | 94.58 | 94.88 | 94.09 | 94.85 | 32,544 | +0.09(+0.10%) |
May 14, 2021 | 93.44 | 95.02 | 93.32 | 94.76 | 51,196 | +2.09(+2.26%) |
May 13, 2021 | 90.78 | 93.02 | 90.78 | 92.67 | 59,336 | +1.66(+1.82%) |
May 12, 2021 | 92.39 | 92.82 | 90.78 | 91.01 | 33,545 | -1.23(-1.34%) |
May 11, 2021 | 92.20 | 93.09 | 91.56 | 92.24 | 83,786 | -1.31(-1.40%) |
May 10, 2021 | 94.85 | 95.13 | 93.53 | 93.55 | 92,997 | -0.76(-0.81%) |
May 07, 2021 | 93.19 | 94.43 | 92.78 | 94.32 | 84,156 | +0.57(+0.60%) |
May 06, 2021 | 93.18 | 93.75 | 92.41 | 93.75 | 212,399 | +0.94(+1.01%) |
May 05, 2021 | 92.40 | 93.07 | 91.58 | 92.81 | 26,600 | +1.12(+1.22%) |
May 04, 2021 | 91.59 | 91.71 | 90.23 | 91.69 | 105,886 | -0.13(-0.14%) |