Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.41 | 88.47 | 86.62 | 86.82 | 2,744,406 | -1.00(-1.13%) |
Jul 29, 2021 | 88.17 | 88.78 | 87.39 | 87.81 | 1,797,792 | +0.74(+0.85%) |
Jul 28, 2021 | 87.12 | 87.81 | 85.97 | 87.08 | 1,799,112 | +0.04(+0.05%) |
Jul 27, 2021 | 86.03 | 87.55 | 85.62 | 87.04 | 1,595,908 | -0.18(-0.21%) |
Jul 26, 2021 | 86.25 | 87.64 | 86.25 | 87.22 | 1,616,067 | +1.07(+1.25%) |
Jul 23, 2021 | 86.86 | 87.23 | 85.79 | 86.14 | 1,397,564 | +0.04(+0.05%) |
Jul 22, 2021 | 87.44 | 87.44 | 85.75 | 86.10 | 1,786,798 | -1.52(-1.74%) |
Jul 21, 2021 | 86.57 | 88.68 | 86.43 | 87.62 | 2,464,622 | +1.86(+2.17%) |
Jul 20, 2021 | 82.76 | 86.52 | 82.36 | 85.76 | 2,613,706 | +2.90(+3.50%) |
Jul 19, 2021 | 83.38 | 83.81 | 81.82 | 82.86 | 3,080,526 | -2.61(-3.06%) |
Jul 16, 2021 | 87.42 | 87.58 | 85.22 | 85.48 | 1,629,468 | -1.36(-1.57%) |
Jul 15, 2021 | 85.75 | 87.42 | 85.43 | 86.84 | 1,769,933 | +0.53(+0.61%) |
Jul 14, 2021 | 86.90 | 87.97 | 85.60 | 86.31 | 1,861,457 | -0.39(-0.45%) |
Jul 13, 2021 | 87.98 | 88.12 | 86.46 | 86.70 | 1,746,777 | -1.28(-1.46%) |
Jul 12, 2021 | 86.40 | 88.12 | 85.62 | 87.98 | 1,733,844 | +0.90(+1.03%) |
Jul 09, 2021 | 85.87 | 87.31 | 85.31 | 87.08 | 2,310,230 | +2.97(+3.53%) |
Jul 08, 2021 | 85.33 | 85.64 | 83.62 | 84.11 | 2,803,057 | -2.81(-3.24%) |
Jul 07, 2021 | 85.96 | 87.15 | 85.74 | 86.92 | 1,731,311 | +0.23(+0.26%) |
Jul 06, 2021 | 88.81 | 89.06 | 86.13 | 86.70 | 2,728,340 | -2.59(-2.90%) |
Jul 02, 2021 | 89.19 | 89.60 | 88.78 | 89.29 | 1,176,975 | -0.15(-0.16%) |
Jul 01, 2021 | 89.42 | 89.72 | 88.84 | 89.43 | 1,406,077 | +0.72(+0.81%) |
Jun 30, 2021 | 87.86 | 88.83 | 87.62 | 88.72 | 1,489,913 | +0.64(+0.73%) |
Jun 29, 2021 | 89.08 | 89.76 | 87.76 | 88.07 | 1,480,715 | -0.41(-0.46%) |
Jun 28, 2021 | 89.96 | 89.96 | 88.20 | 88.48 | 1,728,018 | -1.84(-2.04%) |
Jun 25, 2021 | 89.17 | 90.53 | 88.77 | 90.33 | 2,252,834 | +1.58(+1.78%) |
Jun 24, 2021 | 87.66 | 89.07 | 87.12 | 88.75 | 1,729,062 | +1.28(+1.46%) |
Jun 23, 2021 | 87.18 | 88.01 | 86.79 | 87.47 | 1,675,704 | +0.53(+0.61%) |
Jun 22, 2021 | 87.29 | 87.41 | 86.03 | 86.94 | 1,739,813 | -0.30(-0.35%) |
Jun 21, 2021 | 85.35 | 87.24 | 85.34 | 87.24 | 2,190,123 | +2.73(+3.23%) |
Jun 18, 2021 | 84.98 | 86.26 | 84.31 | 84.52 | 6,050,111 | -2.61(-3.00%) |
Jun 17, 2021 | 91.36 | 91.62 | 86.55 | 87.13 | 3,406,050 | -3.91(-4.30%) |
Jun 16, 2021 | 90.48 | 91.72 | 89.45 | 91.04 | 2,015,726 | +0.23(+0.26%) |
Jun 15, 2021 | 90.46 | 91.38 | 90.06 | 90.81 | 1,971,682 | +0.41(+0.45%) |
Jun 14, 2021 | 91.17 | 91.62 | 89.75 | 90.40 | 2,009,166 | -0.96(-1.05%) |
Jun 11, 2021 | 91.28 | 92.01 | 90.95 | 91.36 | 1,806,189 | +0.53(+0.58%) |
Jun 10, 2021 | 93.03 | 93.42 | 90.80 | 90.84 | 1,840,236 | -1.01(-1.10%) |
Jun 09, 2021 | 92.99 | 93.11 | 91.84 | 91.85 | 2,158,875 | -1.71(-1.82%) |
Jun 08, 2021 | 92.84 | 93.90 | 91.85 | 93.55 | 1,486,940 | -0.01(-0.01%) |
Jun 07, 2021 | 94.07 | 94.28 | 93.27 | 93.56 | 1,723,374 | -0.32(-0.34%) |
Jun 04, 2021 | 93.54 | 93.96 | 92.91 | 93.88 | 1,486,607 | +0.18(+0.19%) |
Jun 03, 2021 | 93.13 | 94.44 | 92.87 | 93.70 | 2,055,053 | +0.17(+0.19%) |
Jun 02, 2021 | 94.15 | 94.52 | 93.17 | 93.53 | 2,344,176 | -0.42(-0.44%) |
Jun 01, 2021 | 93.42 | 94.06 | 92.95 | 93.94 | 2,095,540 | +1.33(+1.44%) |
May 28, 2021 | 92.72 | 92.82 | 90.84 | 92.61 | 2,519,660 | +0.29(+0.32%) |
May 27, 2021 | 92.24 | 92.65 | 91.42 | 92.32 | 3,495,484 | +1.39(+1.52%) |
May 26, 2021 | 90.90 | 91.13 | 89.70 | 90.93 | 2,042,238 | +0.57(+0.63%) |
May 25, 2021 | 92.12 | 92.97 | 90.21 | 90.36 | 2,215,733 | -1.70(-1.84%) |
May 24, 2021 | 91.73 | 92.52 | 91.34 | 92.06 | 1,955,473 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.00 | 90.84 | 91.55 | 2,368,814 | +1.03(+1.14%) |
May 20, 2021 | 91.16 | 91.51 | 89.79 | 90.53 | 2,275,811 | -0.64(-0.70%) |
May 19, 2021 | 90.20 | 91.22 | 88.76 | 91.17 | 2,644,032 | -0.12(-0.13%) |
May 18, 2021 | 92.07 | 92.40 | 91.22 | 91.29 | 2,495,169 | -1.17(-1.27%) |
May 17, 2021 | 91.69 | 92.68 | 91.36 | 92.46 | 1,837,149 | +0.24(+0.26%) |
May 14, 2021 | 90.90 | 92.40 | 90.79 | 92.22 | 2,059,977 | +1.61(+1.78%) |
May 13, 2021 | 87.98 | 91.34 | 87.94 | 90.61 | 2,642,508 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.00 | 88.15 | 88.39 | 2,599,314 | -1.46(-1.63%) |
May 11, 2021 | 90.57 | 91.19 | 89.03 | 89.85 | 3,375,348 | -1.55(-1.70%) |
May 10, 2021 | 91.38 | 92.98 | 90.68 | 91.40 | 3,427,405 | +0.66(+0.73%) |
May 07, 2021 | 89.06 | 90.77 | 88.94 | 90.74 | 2,487,692 | +0.29(+0.32%) |
May 06, 2021 | 89.59 | 90.51 | 88.57 | 90.45 | 2,689,065 | +1.22(+1.36%) |
May 05, 2021 | 88.53 | 89.59 | 87.04 | 89.23 | 3,340,996 | +2.16(+2.48%) |
May 04, 2021 | 86.85 | 87.57 | 85.80 | 87.08 | 2,401,296 | +0.20(+0.23%) |