Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.86 | 98.90 | 97.45 | 97.76 | 61,112 | -0.42(-0.42%) |
Jul 29, 2021 | 97.81 | 98.53 | 97.52 | 98.18 | 43,801 | +0.98(+1.01%) |
Jul 28, 2021 | 97.07 | 97.63 | 96.53 | 97.19 | 34,598 | +0.33(+0.34%) |
Jul 27, 2021 | 96.68 | 97.14 | 96.21 | 96.86 | 153,328 | -0.42(-0.43%) |
Jul 26, 2021 | 96.48 | 97.28 | 96.48 | 97.28 | 507,564 | +0.46(+0.48%) |
Jul 23, 2021 | 97.07 | 97.34 | 96.40 | 96.81 | 44,550 | +0.39(+0.40%) |
Jul 22, 2021 | 96.87 | 96.87 | 96.12 | 96.43 | 38,152 | -0.55(-0.57%) |
Jul 21, 2021 | 95.62 | 97.22 | 95.62 | 96.97 | 161,288 | +2.20(+2.32%) |
Jul 20, 2021 | 92.51 | 95.53 | 92.51 | 94.78 | 1,575,433 | +2.32(+2.51%) |
Jul 19, 2021 | 92.55 | 92.59 | 91.77 | 92.46 | 55,384 | -2.02(-2.14%) |
Jul 16, 2021 | 96.30 | 96.30 | 94.28 | 94.47 | 56,424 | -1.31(-1.36%) |
Jul 15, 2021 | 95.17 | 96.62 | 95.15 | 95.78 | 45,567 | -0.03(-0.03%) |
Jul 14, 2021 | 96.72 | 97.44 | 95.48 | 95.81 | 62,965 | -0.81(-0.84%) |
Jul 13, 2021 | 97.18 | 97.18 | 96.07 | 96.62 | 45,302 | -0.43(-0.44%) |
Jul 12, 2021 | 95.25 | 97.36 | 94.92 | 97.05 | 75,074 | +1.57(+1.65%) |
Jul 09, 2021 | 94.33 | 95.48 | 94.09 | 95.48 | 43,032 | +2.34(+2.51%) |
Jul 08, 2021 | 93.42 | 93.89 | 92.74 | 93.14 | 71,609 | -1.98(-2.08%) |
Jul 07, 2021 | 95.34 | 95.50 | 94.01 | 95.12 | 97,193 | -0.52(-0.54%) |
Jul 06, 2021 | 96.90 | 96.90 | 94.92 | 95.64 | 65,534 | -1.24(-1.28%) |
Jul 02, 2021 | 97.14 | 97.14 | 96.41 | 96.88 | 21,019 | -0.12(-0.13%) |
Jul 01, 2021 | 97.14 | 97.18 | 96.63 | 97.00 | 43,141 | +0.33(+0.34%) |
Jun 30, 2021 | 95.99 | 96.69 | 95.99 | 96.67 | 23,639 | +0.50(+0.52%) |
Jun 29, 2021 | 96.31 | 96.93 | 96.00 | 96.17 | 69,399 | +1.13(+1.19%) |
Jun 28, 2021 | 96.12 | 96.12 | 94.52 | 95.04 | 35,923 | -1.07(-1.11%) |
Jun 25, 2021 | 95.54 | 96.15 | 95.08 | 96.11 | 28,587 | +0.98(+1.03%) |
Jun 24, 2021 | 94.40 | 95.24 | 94.14 | 95.14 | 32,577 | +1.27(+1.35%) |
Jun 23, 2021 | 93.65 | 94.19 | 93.46 | 93.87 | 112,017 | +0.61(+0.65%) |
Jun 22, 2021 | 93.38 | 93.57 | 92.52 | 93.26 | 65,712 | -0.04(-0.04%) |
Jun 21, 2021 | 91.95 | 93.36 | 91.75 | 93.30 | 45,014 | +2.22(+2.43%) |
Jun 18, 2021 | 92.99 | 92.99 | 90.97 | 91.08 | 96,947 | -2.92(-3.10%) |
Jun 17, 2021 | 96.28 | 96.28 | 93.18 | 94.00 | 60,876 | -1.75(-1.83%) |
Jun 16, 2021 | 95.38 | 96.15 | 94.46 | 95.75 | 32,256 | +0.27(+0.28%) |
Jun 15, 2021 | 95.64 | 96.03 | 94.75 | 95.49 | 1,788,047 | +0.17(+0.18%) |
Jun 14, 2021 | 96.21 | 96.21 | 94.83 | 95.32 | 46,781 | -0.80(-0.83%) |
Jun 11, 2021 | 95.28 | 96.11 | 95.28 | 96.11 | 42,775 | +0.98(+1.03%) |
Jun 10, 2021 | 96.79 | 96.81 | 95.01 | 95.14 | 48,810 | -0.84(-0.88%) |
Jun 09, 2021 | 96.56 | 96.62 | 95.82 | 95.98 | 31,000 | -0.76(-0.78%) |
Jun 08, 2021 | 96.58 | 96.93 | 95.90 | 96.73 | 34,832 | -0.18(-0.19%) |
Jun 07, 2021 | 97.72 | 97.72 | 96.85 | 96.91 | 63,562 | -0.71(-0.73%) |
Jun 04, 2021 | 97.85 | 97.85 | 96.69 | 97.62 | 38,020 | +0.25(+0.25%) |
Jun 03, 2021 | 96.67 | 97.85 | 96.27 | 97.38 | 71,583 | +0.27(+0.28%) |
Jun 02, 2021 | 97.09 | 97.22 | 96.57 | 97.10 | 82,343 | +0.16(+0.17%) |
Jun 01, 2021 | 97.22 | 97.52 | 96.78 | 96.94 | 197,642 | +0.77(+0.81%) |
May 28, 2021 | 95.95 | 96.40 | 95.30 | 96.17 | 45,742 | +0.55(+0.57%) |
May 27, 2021 | 95.56 | 95.77 | 94.70 | 95.62 | 52,740 | +0.76(+0.80%) |
May 26, 2021 | 94.58 | 95.29 | 93.79 | 94.86 | 68,504 | +0.62(+0.66%) |
May 25, 2021 | 95.70 | 96.34 | 94.07 | 94.24 | 61,924 | -1.07(-1.12%) |
May 24, 2021 | 95.19 | 95.57 | 94.98 | 95.31 | 59,159 | +0.59(+0.62%) |
May 21, 2021 | 94.09 | 95.17 | 94.09 | 94.72 | 41,753 | +1.18(+1.26%) |
May 20, 2021 | 93.13 | 94.07 | 92.47 | 93.54 | 312,556 | +0.54(+0.58%) |
May 19, 2021 | 92.19 | 93.06 | 91.51 | 93.00 | 1,483,029 | -0.59(-0.63%) |
May 18, 2021 | 95.08 | 95.21 | 93.54 | 93.59 | 46,003 | -1.55(-1.63%) |
May 17, 2021 | 94.86 | 95.17 | 94.37 | 95.14 | 32,447 | +0.09(+0.10%) |
May 14, 2021 | 93.72 | 95.31 | 93.60 | 95.04 | 51,042 | +2.10(+2.26%) |
May 13, 2021 | 91.06 | 93.30 | 91.06 | 92.95 | 59,158 | +1.66(+1.82%) |
May 12, 2021 | 92.66 | 93.10 | 91.05 | 91.28 | 33,445 | -1.24(-1.34%) |
May 11, 2021 | 92.47 | 93.37 | 91.83 | 92.52 | 83,535 | -1.31(-1.40%) |
May 10, 2021 | 95.14 | 95.41 | 93.81 | 93.83 | 92,719 | -0.77(-0.81%) |
May 07, 2021 | 93.47 | 94.71 | 93.06 | 94.60 | 83,904 | +0.57(+0.60%) |
May 06, 2021 | 93.46 | 94.03 | 92.68 | 94.03 | 211,764 | +0.94(+1.01%) |
May 05, 2021 | 92.67 | 93.35 | 91.85 | 93.09 | 26,521 | +1.12(+1.22%) |
May 04, 2021 | 91.87 | 91.98 | 90.50 | 91.96 | 105,569 | -0.13(-0.14%) |