Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.96 | 94.76 | 93.69 | 94.68 | 393,078 | +0.39(+0.41%) |
Jul 29, 2021 | 93.94 | 94.74 | 93.41 | 94.30 | 271,530 | +1.25(+1.34%) |
Jul 28, 2021 | 93.61 | 93.77 | 92.18 | 93.05 | 256,516 | -0.47(-0.51%) |
Jul 27, 2021 | 93.31 | 94.23 | 92.60 | 93.52 | 182,871 | -0.24(-0.26%) |
Jul 26, 2021 | 93.76 | 94.32 | 92.86 | 93.76 | 171,404 | +0.37(+0.39%) |
Jul 23, 2021 | 93.93 | 93.99 | 92.96 | 93.40 | 293,040 | +0.42(+0.45%) |
Jul 22, 2021 | 92.99 | 93.42 | 92.29 | 92.98 | 231,059 | -0.08(-0.08%) |
Jul 21, 2021 | 92.61 | 93.76 | 92.61 | 93.06 | 287,002 | +0.87(+0.94%) |
Jul 20, 2021 | 89.03 | 92.73 | 88.93 | 92.19 | 484,002 | +3.17(+3.56%) |
Jul 19, 2021 | 89.32 | 89.47 | 88.12 | 89.02 | 673,625 | -2.06(-2.26%) |
Jul 16, 2021 | 92.85 | 93.16 | 90.95 | 91.08 | 544,581 | -0.82(-0.89%) |
Jul 15, 2021 | 91.21 | 92.08 | 90.88 | 91.90 | 371,260 | +0.01(+0.01%) |
Jul 14, 2021 | 91.96 | 92.68 | 91.23 | 91.89 | 364,972 | +0.32(+0.35%) |
Jul 13, 2021 | 92.06 | 92.37 | 91.24 | 91.57 | 372,416 | -0.52(-0.57%) |
Jul 12, 2021 | 91.18 | 92.32 | 90.92 | 92.09 | 259,861 | +0.22(+0.24%) |
Jul 09, 2021 | 91.63 | 92.36 | 91.03 | 91.87 | 277,124 | +1.80(+2.00%) |
Jul 08, 2021 | 89.19 | 90.83 | 88.71 | 90.07 | 441,049 | -0.69(-0.76%) |
Jul 07, 2021 | 89.08 | 90.94 | 88.95 | 90.76 | 349,144 | +1.19(+1.33%) |
Jul 06, 2021 | 90.59 | 90.59 | 87.95 | 89.57 | 662,262 | -1.22(-1.34%) |
Jul 02, 2021 | 90.68 | 91.04 | 90.02 | 90.79 | 423,028 | +0.12(+0.13%) |
Jul 01, 2021 | 89.99 | 91.04 | 89.96 | 90.67 | 632,302 | +2.10(+2.37%) |
Jun 30, 2021 | 87.65 | 88.78 | 87.44 | 88.57 | 302,327 | +0.57(+0.65%) |
Jun 29, 2021 | 88.52 | 88.93 | 87.81 | 88.00 | 511,743 | -0.10(-0.11%) |
Jun 28, 2021 | 88.26 | 88.26 | 87.38 | 88.10 | 345,730 | -0.41(-0.46%) |
Jun 25, 2021 | 87.79 | 88.82 | 87.38 | 88.50 | 646,768 | +1.21(+1.38%) |
Jun 24, 2021 | 86.44 | 87.31 | 85.74 | 87.30 | 404,416 | +1.28(+1.48%) |
Jun 23, 2021 | 86.77 | 87.08 | 86.00 | 86.02 | 371,676 | -0.44(-0.51%) |
Jun 22, 2021 | 86.44 | 86.88 | 85.55 | 86.46 | 233,517 | -0.14(-0.16%) |
Jun 21, 2021 | 85.50 | 86.89 | 85.26 | 86.60 | 280,939 | +2.26(+2.68%) |
Jun 18, 2021 | 84.88 | 85.48 | 84.27 | 84.34 | 642,144 | -1.80(-2.09%) |
Jun 17, 2021 | 89.70 | 89.86 | 85.97 | 86.13 | 429,541 | -3.20(-3.58%) |
Jun 16, 2021 | 89.76 | 90.70 | 88.77 | 89.34 | 474,866 | -0.92(-1.02%) |
Jun 15, 2021 | 89.14 | 90.42 | 88.32 | 90.25 | 386,904 | +1.93(+2.18%) |
Jun 14, 2021 | 89.82 | 90.07 | 87.90 | 88.32 | 392,404 | -1.54(-1.72%) |
Jun 11, 2021 | 89.70 | 90.20 | 89.06 | 89.87 | 325,241 | +0.80(+0.90%) |
Jun 10, 2021 | 90.47 | 90.80 | 88.99 | 89.07 | 294,899 | -0.61(-0.68%) |
Jun 09, 2021 | 90.63 | 90.73 | 89.66 | 89.68 | 333,499 | -1.02(-1.13%) |
Jun 08, 2021 | 89.71 | 90.75 | 88.79 | 90.70 | 596,674 | +1.04(+1.16%) |
Jun 07, 2021 | 91.16 | 91.52 | 89.36 | 89.66 | 264,962 | -1.38(-1.52%) |
Jun 04, 2021 | 91.04 | 91.19 | 90.37 | 91.04 | 291,525 | +0.46(+0.51%) |
Jun 03, 2021 | 90.35 | 90.86 | 89.34 | 90.57 | 503,497 | -0.22(-0.24%) |
Jun 02, 2021 | 91.37 | 91.81 | 90.45 | 90.79 | 351,641 | -0.44(-0.49%) |
Jun 01, 2021 | 91.49 | 91.67 | 90.99 | 91.24 | 294,883 | +0.66(+0.72%) |
May 28, 2021 | 90.66 | 90.75 | 89.30 | 90.58 | 258,814 | +0.47(+0.52%) |
May 27, 2021 | 90.44 | 90.82 | 89.76 | 90.11 | 497,048 | +0.80(+0.90%) |
May 26, 2021 | 89.35 | 89.84 | 88.35 | 89.31 | 347,699 | +0.38(+0.42%) |
May 25, 2021 | 89.99 | 90.64 | 88.86 | 88.93 | 325,569 | -0.84(-0.93%) |
May 24, 2021 | 89.68 | 90.13 | 88.70 | 89.77 | 361,653 | +0.56(+0.63%) |
May 21, 2021 | 89.04 | 89.93 | 88.51 | 89.21 | 338,148 | +0.96(+1.08%) |
May 20, 2021 | 88.75 | 89.15 | 87.70 | 88.26 | 837,880 | -0.50(-0.57%) |
May 19, 2021 | 89.41 | 89.46 | 88.28 | 88.76 | 906,388 | -2.07(-2.28%) |
May 18, 2021 | 92.79 | 92.79 | 90.80 | 90.83 | 231,624 | -1.80(-1.95%) |
May 17, 2021 | 92.44 | 93.73 | 91.32 | 92.64 | 347,620 | -0.19(-0.21%) |
May 14, 2021 | 92.66 | 93.38 | 91.87 | 92.83 | 585,278 | +0.70(+0.76%) |
May 13, 2021 | 90.13 | 92.58 | 89.50 | 92.13 | 597,312 | +1.80(+2.00%) |
May 12, 2021 | 92.36 | 93.21 | 90.15 | 90.32 | 424,376 | -2.17(-2.35%) |
May 11, 2021 | 94.38 | 94.74 | 92.33 | 92.49 | 1,187,594 | -3.72(-3.87%) |
May 10, 2021 | 96.50 | 97.74 | 95.50 | 96.22 | 572,068 | +0.75(+0.79%) |
May 07, 2021 | 94.73 | 95.50 | 93.20 | 95.46 | 888,670 | +0.76(+0.80%) |
May 06, 2021 | 93.64 | 94.89 | 92.74 | 94.70 | 532,595 | +1.76(+1.89%) |
May 05, 2021 | 92.44 | 93.26 | 91.46 | 92.95 | 699,444 | +0.67(+0.72%) |
May 04, 2021 | 90.68 | 92.41 | 89.55 | 92.28 | 445,543 | +1.82(+2.02%) |