Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.33 | 90.02 | 88.03 | 89.19 | 588,740 | -0.99(-1.10%) |
Jul 29, 2021 | 90.35 | 92.52 | 89.68 | 90.18 | 762,982 | +0.21(+0.23%) |
Jul 28, 2021 | 88.65 | 90.80 | 87.13 | 89.97 | 984,257 | +2.34(+2.67%) |
Jul 27, 2021 | 87.19 | 88.05 | 85.00 | 87.63 | 664,851 | +0.11(+0.13%) |
Jul 26, 2021 | 89.30 | 89.80 | 87.05 | 87.52 | 826,638 | -1.78(-1.99%) |
Jul 23, 2021 | 89.23 | 90.11 | 87.17 | 89.30 | 886,566 | +0.28(+0.31%) |
Jul 22, 2021 | 90.00 | 90.50 | 86.59 | 89.02 | 3,947,484 | +2.94(+3.42%) |
Jul 21, 2021 | 85.17 | 86.97 | 83.50 | 86.08 | 6,146,753 | -5.60(-6.11%) |
Jul 20, 2021 | 88.99 | 93.20 | 88.14 | 91.68 | 704,653 | +3.66(+4.16%) |
Jul 19, 2021 | 89.06 | 90.28 | 86.22 | 88.02 | 1,276,650 | -3.42(-3.74%) |
Jul 16, 2021 | 95.28 | 95.82 | 90.94 | 91.44 | 1,331,511 | -0.89(-0.96%) |
Jul 15, 2021 | 92.81 | 93.81 | 90.80 | 92.33 | 439,103 | -1.16(-1.24%) |
Jul 14, 2021 | 97.36 | 97.36 | 93.45 | 93.49 | 353,942 | -2.72(-2.83%) |
Jul 13, 2021 | 97.02 | 98.96 | 95.86 | 96.21 | 572,185 | -1.36(-1.39%) |
Jul 12, 2021 | 97.00 | 97.83 | 95.09 | 97.57 | 602,350 | +1.20(+1.25%) |
Jul 09, 2021 | 93.95 | 96.99 | 92.62 | 96.37 | 336,560 | +3.30(+3.55%) |
Jul 08, 2021 | 92.79 | 94.39 | 91.19 | 93.07 | 718,486 | -1.84(-1.94%) |
Jul 07, 2021 | 96.95 | 97.46 | 93.22 | 94.91 | 377,328 | -1.51(-1.57%) |
Jul 06, 2021 | 97.40 | 98.24 | 95.51 | 96.42 | 694,911 | -0.44(-0.45%) |
Jul 02, 2021 | 95.67 | 97.61 | 95.45 | 96.86 | 488,138 | +1.67(+1.75%) |
Jul 01, 2021 | 95.34 | 95.79 | 93.09 | 95.19 | 698,036 | +1.47(+1.57%) |
Jun 30, 2021 | 94.07 | 95.78 | 92.68 | 93.72 | 779,185 | -1.10(-1.16%) |
Jun 29, 2021 | 96.00 | 96.71 | 94.23 | 94.82 | 722,455 | -1.14(-1.19%) |
Jun 28, 2021 | 98.69 | 99.77 | 95.50 | 95.96 | 617,432 | -2.53(-2.57%) |
Jun 25, 2021 | 99.18 | 99.90 | 96.38 | 98.49 | 2,911,137 | -0.69(-0.70%) |
Jun 24, 2021 | 100.48 | 103.37 | 98.34 | 99.18 | 1,029,096 | -0.66(-0.66%) |
Jun 23, 2021 | 99.00 | 101.59 | 98.48 | 99.84 | 476,535 | +1.05(+1.06%) |
Jun 22, 2021 | 100.50 | 101.30 | 96.14 | 98.79 | 663,185 | -1.72(-1.71%) |
Jun 21, 2021 | 98.91 | 101.75 | 97.44 | 100.51 | 1,051,612 | +2.03(+2.06%) |
Jun 18, 2021 | 97.57 | 100.00 | 97.12 | 98.48 | 819,301 | +0.21(+0.21%) |
Jun 17, 2021 | 96.50 | 100.12 | 96.02 | 98.27 | 858,241 | +1.36(+1.40%) |
Jun 16, 2021 | 96.00 | 97.86 | 95.42 | 96.91 | 555,561 | +0.95(+0.99%) |
Jun 15, 2021 | 97.66 | 98.13 | 95.51 | 95.96 | 580,149 | -1.70(-1.74%) |
Jun 14, 2021 | 99.90 | 100.98 | 97.28 | 97.66 | 1,074,637 | -2.24(-2.24%) |
Jun 11, 2021 | 96.33 | 100.00 | 96.00 | 99.90 | 806,889 | +4.11(+4.29%) |
Jun 10, 2021 | 92.29 | 95.79 | 91.00 | 95.79 | 909,786 | +1.23(+1.30%) |
Jun 09, 2021 | 99.00 | 99.99 | 94.12 | 94.56 | 510,148 | -4.25(-4.30%) |
Jun 08, 2021 | 98.10 | 99.39 | 95.46 | 98.81 | 585,080 | +1.06(+1.08%) |
Jun 07, 2021 | 95.00 | 99.50 | 94.30 | 97.75 | 759,951 | +2.75(+2.89%) |
Jun 04, 2021 | 91.91 | 95.00 | 91.91 | 95.00 | 394,938 | +3.12(+3.40%) |
Jun 03, 2021 | 92.42 | 93.08 | 89.66 | 91.88 | 390,517 | -1.28(-1.37%) |
Jun 02, 2021 | 94.93 | 95.00 | 92.78 | 93.16 | 591,096 | -2.08(-2.18%) |
Jun 01, 2021 | 93.99 | 97.07 | 92.96 | 95.24 | 537,286 | +1.95(+2.09%) |
May 28, 2021 | 95.00 | 95.25 | 93.10 | 93.29 | 495,893 | -1.49(-1.57%) |
May 27, 2021 | 93.49 | 95.30 | 92.64 | 94.78 | 543,114 | +1.16(+1.24%) |
May 26, 2021 | 92.50 | 94.44 | 91.44 | 93.62 | 638,154 | +1.07(+1.16%) |
May 25, 2021 | 93.11 | 95.42 | 92.35 | 92.55 | 537,152 | -0.08(-0.09%) |
May 24, 2021 | 90.25 | 92.96 | 89.22 | 92.63 | 485,416 | +3.53(+3.96%) |
May 21, 2021 | 91.70 | 94.84 | 88.86 | 89.10 | 938,664 | -2.39(-2.61%) |
May 20, 2021 | 89.68 | 92.38 | 89.01 | 91.49 | 1,107,274 | +3.33(+3.78%) |
May 19, 2021 | 86.00 | 88.36 | 84.01 | 88.16 | 781,928 | -0.02(-0.02%) |
May 18, 2021 | 86.00 | 91.96 | 85.15 | 88.18 | 741,448 | +2.53(+2.95%) |
May 17, 2021 | 82.28 | 85.81 | 81.38 | 85.65 | 1,176,947 | +2.86(+3.45%) |
May 14, 2021 | 79.33 | 83.92 | 79.33 | 82.79 | 1,039,821 | +4.74(+6.07%) |
May 13, 2021 | 80.72 | 82.03 | 75.66 | 78.05 | 997,899 | -2.01(-2.51%) |
May 12, 2021 | 83.00 | 83.85 | 78.53 | 80.06 | 731,785 | -3.51(-4.20%) |
May 11, 2021 | 80.11 | 86.55 | 80.03 | 83.57 | 1,225,884 | -0.02(-0.02%) |
May 10, 2021 | 86.64 | 87.00 | 82.21 | 83.59 | 891,849 | -3.77(-4.32%) |
May 07, 2021 | 87.20 | 90.34 | 86.37 | 87.36 | 2,209,823 | +3.21(+3.81%) |
May 06, 2021 | 93.00 | 93.09 | 75.15 | 84.15 | 4,837,831 | -11.08(-11.63%) |
May 05, 2021 | 96.07 | 96.40 | 93.59 | 95.23 | 525,788 | +0.14(+0.15%) |
May 04, 2021 | 97.41 | 97.69 | 92.82 | 95.09 | 1,030,170 | -4.04(-4.08%) |