Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.73 | 89.82 | 88.36 | 89.26 | 25,114 | -0.44(-0.49%) |
Jul 29, 2021 | 89.81 | 90.62 | 89.19 | 89.70 | 21,206 | +0.73(+0.82%) |
Jul 28, 2021 | 89.46 | 89.46 | 88.09 | 88.97 | 31,094 | +0.09(+0.10%) |
Jul 27, 2021 | 88.42 | 89.57 | 88.12 | 88.88 | 23,843 | -0.38(-0.43%) |
Jul 26, 2021 | 88.83 | 89.39 | 88.42 | 89.26 | 18,699 | +0.71(+0.81%) |
Jul 23, 2021 | 88.48 | 88.81 | 87.72 | 88.55 | 17,799 | +0.85(+0.97%) |
Jul 22, 2021 | 88.84 | 89.11 | 87.15 | 87.70 | 17,917 | -1.39(-1.56%) |
Jul 21, 2021 | 89.46 | 89.92 | 88.73 | 89.09 | 21,290 | +0.60(+0.68%) |
Jul 20, 2021 | 88.36 | 90.24 | 88.02 | 88.48 | 42,582 | +0.49(+0.55%) |
Jul 19, 2021 | 86.88 | 88.35 | 86.24 | 88.00 | 47,874 | -0.22(-0.25%) |
Jul 16, 2021 | 89.60 | 89.60 | 87.31 | 88.22 | 49,082 | -0.41(-0.46%) |
Jul 15, 2021 | 87.65 | 88.98 | 87.65 | 88.63 | 23,729 | +0.49(+0.56%) |
Jul 14, 2021 | 88.60 | 89.06 | 87.90 | 88.14 | 24,447 | -0.36(-0.40%) |
Jul 13, 2021 | 90.76 | 90.76 | 88.37 | 88.49 | 18,644 | -2.22(-2.44%) |
Jul 12, 2021 | 89.99 | 91.44 | 89.99 | 90.71 | 31,491 | +0.15(+0.16%) |
Jul 09, 2021 | 89.36 | 91.00 | 88.63 | 90.56 | 21,538 | +2.81(+3.20%) |
Jul 08, 2021 | 87.90 | 89.09 | 86.53 | 87.75 | 32,975 | -1.53(-1.71%) |
Jul 07, 2021 | 88.64 | 90.15 | 88.59 | 89.28 | 22,848 | -0.09(-0.10%) |
Jul 06, 2021 | 92.08 | 92.08 | 88.12 | 89.37 | 32,346 | -2.46(-2.68%) |
Jul 02, 2021 | 91.13 | 92.06 | 90.31 | 91.84 | 34,426 | +0.37(+0.40%) |
Jul 01, 2021 | 91.11 | 92.15 | 90.99 | 91.47 | 23,167 | +0.92(+1.02%) |
Jun 30, 2021 | 89.07 | 90.95 | 88.86 | 90.54 | 42,710 | +0.99(+1.10%) |
Jun 29, 2021 | 91.19 | 91.19 | 89.06 | 89.56 | 32,797 | -1.19(-1.31%) |
Jun 28, 2021 | 94.23 | 94.66 | 90.23 | 90.75 | 57,571 | -4.14(-4.36%) |
Jun 25, 2021 | 95.48 | 95.95 | 94.65 | 94.88 | 299,322 | -0.09(-0.10%) |
Jun 24, 2021 | 94.27 | 95.62 | 93.18 | 94.98 | 39,968 | +1.75(+1.88%) |
Jun 23, 2021 | 92.80 | 94.28 | 92.28 | 93.23 | 42,281 | +0.43(+0.46%) |
Jun 22, 2021 | 91.74 | 92.96 | 90.76 | 92.80 | 30,270 | +0.35(+0.38%) |
Jun 21, 2021 | 90.23 | 93.19 | 89.97 | 92.45 | 37,079 | +3.29(+3.69%) |
Jun 18, 2021 | 92.08 | 92.40 | 88.92 | 89.16 | 109,129 | -3.78(-4.07%) |
Jun 17, 2021 | 93.03 | 93.65 | 91.07 | 92.94 | 42,295 | -0.19(-0.21%) |
Jun 16, 2021 | 92.13 | 93.66 | 91.70 | 93.14 | 26,220 | +0.27(+0.30%) |
Jun 15, 2021 | 92.60 | 93.57 | 92.27 | 92.86 | 18,422 | -0.03(-0.03%) |
Jun 14, 2021 | 94.89 | 95.57 | 92.64 | 92.89 | 34,154 | -1.44(-1.52%) |
Jun 11, 2021 | 92.82 | 94.39 | 92.22 | 94.33 | 37,988 | +2.25(+2.45%) |
Jun 10, 2021 | 93.06 | 93.32 | 91.71 | 92.07 | 41,276 | +0.34(+0.37%) |
Jun 09, 2021 | 92.44 | 92.44 | 91.23 | 91.74 | 39,267 | -0.47(-0.51%) |
Jun 08, 2021 | 91.07 | 92.97 | 90.71 | 92.21 | 44,838 | +0.73(+0.79%) |
Jun 07, 2021 | 90.89 | 91.60 | 89.88 | 91.48 | 27,796 | +0.52(+0.57%) |
Jun 04, 2021 | 92.40 | 92.40 | 90.06 | 90.97 | 22,767 | -1.43(-1.55%) |
Jun 03, 2021 | 92.39 | 92.81 | 91.96 | 92.40 | 17,514 | +0.11(+0.12%) |
Jun 02, 2021 | 93.62 | 93.62 | 91.91 | 92.29 | 28,203 | -0.84(-0.91%) |
Jun 01, 2021 | 92.07 | 94.00 | 91.97 | 93.14 | 31,514 | +1.03(+1.12%) |
May 28, 2021 | 90.25 | 92.34 | 89.97 | 92.10 | 40,136 | -0.80(-0.86%) |
May 27, 2021 | 94.15 | 94.26 | 92.31 | 92.90 | 37,620 | +1.38(+1.51%) |
May 26, 2021 | 89.73 | 91.72 | 89.73 | 91.52 | 29,907 | +1.81(+2.01%) |
May 25, 2021 | 92.87 | 93.18 | 89.60 | 89.71 | 44,075 | -2.56(-2.77%) |
May 24, 2021 | 93.28 | 93.28 | 91.23 | 92.27 | 22,424 | -0.45(-0.49%) |
May 21, 2021 | 93.28 | 93.52 | 92.22 | 92.73 | 23,893 | +0.41(+0.44%) |
May 20, 2021 | 92.63 | 92.74 | 91.25 | 92.32 | 30,457 | -0.10(-0.11%) |
May 19, 2021 | 92.12 | 92.72 | 90.55 | 92.42 | 36,920 | -0.86(-0.92%) |
May 18, 2021 | 94.80 | 95.32 | 93.14 | 93.28 | 32,776 | -1.11(-1.17%) |
May 17, 2021 | 93.69 | 94.93 | 93.38 | 94.39 | 39,299 | +0.74(+0.79%) |
May 14, 2021 | 92.93 | 93.78 | 90.82 | 93.65 | 33,898 | +1.51(+1.64%) |
May 13, 2021 | 87.15 | 92.55 | 86.51 | 92.14 | 68,930 | +4.87(+5.59%) |
May 12, 2021 | 91.07 | 91.69 | 86.82 | 87.26 | 84,994 | -3.69(-4.06%) |
May 11, 2021 | 91.68 | 91.75 | 88.97 | 90.96 | 74,735 | -1.57(-1.70%) |
May 10, 2021 | 92.86 | 94.10 | 91.90 | 92.53 | 95,265 | -0.33(-0.35%) |
May 07, 2021 | 99.52 | 99.52 | 91.35 | 92.86 | 153,853 | -8.54(-8.42%) |
May 06, 2021 | 99.43 | 101.56 | 98.36 | 101.40 | 93,442 | +3.06(+3.11%) |
May 05, 2021 | 96.73 | 98.37 | 95.77 | 98.34 | 59,280 | +2.51(+2.62%) |
May 04, 2021 | 95.65 | 96.12 | 94.41 | 95.82 | 55,536 | +0.37(+0.39%) |