Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.26 | 89.81 | 86.45 | 86.66 | 615,301 | -1.91(-2.16%) |
Jul 29, 2021 | 89.12 | 89.70 | 87.69 | 88.57 | 482,964 | +0.54(+0.62%) |
Jul 28, 2021 | 88.17 | 89.45 | 86.32 | 88.03 | 525,760 | +0.61(+0.69%) |
Jul 27, 2021 | 87.57 | 88.41 | 86.60 | 87.42 | 612,270 | -1.54(-1.73%) |
Jul 26, 2021 | 89.47 | 91.34 | 87.90 | 88.96 | 585,016 | -0.24(-0.27%) |
Jul 23, 2021 | 89.34 | 90.60 | 88.33 | 89.21 | 307,265 | +0.95(+1.08%) |
Jul 22, 2021 | 89.36 | 89.83 | 87.80 | 88.25 | 457,045 | -1.56(-1.74%) |
Jul 21, 2021 | 89.43 | 91.22 | 89.33 | 89.81 | 513,168 | +1.57(+1.78%) |
Jul 20, 2021 | 83.93 | 90.59 | 83.93 | 88.25 | 1,063,704 | +4.20(+5.00%) |
Jul 19, 2021 | 85.24 | 86.95 | 83.74 | 84.04 | 1,127,246 | -4.05(-4.60%) |
Jul 16, 2021 | 91.96 | 94.30 | 87.99 | 88.10 | 1,503,161 | -3.00(-3.29%) |
Jul 15, 2021 | 88.69 | 91.44 | 88.43 | 91.09 | 914,957 | +1.26(+1.40%) |
Jul 14, 2021 | 90.26 | 91.64 | 88.19 | 89.83 | 739,158 | -0.15(-0.17%) |
Jul 13, 2021 | 91.86 | 91.86 | 89.08 | 89.98 | 654,884 | -2.05(-2.23%) |
Jul 12, 2021 | 90.13 | 92.69 | 89.21 | 92.04 | 714,095 | +0.99(+1.09%) |
Jul 09, 2021 | 87.67 | 91.26 | 86.52 | 91.05 | 687,120 | +5.60(+6.56%) |
Jul 08, 2021 | 85.59 | 86.98 | 83.78 | 85.44 | 965,263 | -1.82(-2.09%) |
Jul 07, 2021 | 85.53 | 87.63 | 85.45 | 87.26 | 672,194 | +0.82(+0.95%) |
Jul 06, 2021 | 88.67 | 88.86 | 85.51 | 86.44 | 576,009 | -2.82(-3.16%) |
Jul 02, 2021 | 88.95 | 89.71 | 88.17 | 89.26 | 808,062 | +0.24(+0.27%) |
Jul 01, 2021 | 87.39 | 89.72 | 86.84 | 89.02 | 667,981 | +2.33(+2.69%) |
Jun 30, 2021 | 85.86 | 86.96 | 85.26 | 86.69 | 636,127 | +0.47(+0.54%) |
Jun 29, 2021 | 86.98 | 87.92 | 85.43 | 86.22 | 739,076 | +0.07(+0.08%) |
Jun 28, 2021 | 88.89 | 88.89 | 85.78 | 86.15 | 962,881 | -2.74(-3.08%) |
Jun 25, 2021 | 88.68 | 89.45 | 87.79 | 88.89 | 2,542,278 | +0.51(+0.58%) |
Jun 24, 2021 | 89.76 | 89.92 | 87.04 | 88.38 | 903,008 | -0.68(-0.77%) |
Jun 23, 2021 | 88.97 | 90.16 | 88.58 | 89.06 | 379,465 | +0.26(+0.29%) |
Jun 22, 2021 | 88.03 | 89.74 | 86.11 | 88.80 | 741,925 | +0.60(+0.68%) |
Jun 21, 2021 | 84.72 | 88.47 | 84.29 | 88.20 | 859,556 | +4.96(+5.96%) |
Jun 18, 2021 | 82.62 | 84.62 | 81.94 | 83.24 | 1,679,906 | -1.62(-1.91%) |
Jun 17, 2021 | 91.67 | 91.71 | 84.67 | 84.87 | 1,098,894 | -6.03(-6.64%) |
Jun 16, 2021 | 89.16 | 91.64 | 87.62 | 90.90 | 898,462 | +0.97(+1.08%) |
Jun 15, 2021 | 88.13 | 91.27 | 87.94 | 89.93 | 619,509 | +1.34(+1.52%) |
Jun 14, 2021 | 90.64 | 91.48 | 87.89 | 88.58 | 703,091 | -2.19(-2.42%) |
Jun 11, 2021 | 91.89 | 93.08 | 90.39 | 90.78 | 838,383 | -0.74(-0.81%) |
Jun 10, 2021 | 96.20 | 96.66 | 91.49 | 91.51 | 749,844 | -3.45(-3.64%) |
Jun 09, 2021 | 96.06 | 96.06 | 93.02 | 94.97 | 1,151,452 | -0.91(-0.95%) |
Jun 08, 2021 | 95.54 | 96.72 | 94.39 | 95.88 | 780,213 | -0.71(-0.73%) |
Jun 07, 2021 | 95.92 | 97.02 | 95.92 | 96.59 | 553,713 | +1.12(+1.17%) |
Jun 04, 2021 | 94.69 | 95.58 | 93.08 | 95.47 | 1,524,442 | +0.45(+0.47%) |
Jun 03, 2021 | 95.24 | 96.47 | 94.36 | 95.02 | 607,147 | -0.51(-0.54%) |
Jun 02, 2021 | 96.19 | 96.61 | 94.76 | 95.54 | 1,000,326 | -0.22(-0.23%) |
Jun 01, 2021 | 94.38 | 95.89 | 94.06 | 95.76 | 599,245 | +2.39(+2.56%) |
May 28, 2021 | 93.26 | 93.59 | 91.46 | 93.37 | 359,654 | +0.41(+0.44%) |
May 27, 2021 | 93.17 | 93.84 | 91.72 | 92.96 | 659,343 | +1.56(+1.71%) |
May 26, 2021 | 90.04 | 91.54 | 89.27 | 91.40 | 522,697 | +1.77(+1.98%) |
May 25, 2021 | 92.16 | 93.75 | 89.36 | 89.63 | 1,136,655 | -2.37(-2.58%) |
May 24, 2021 | 92.33 | 92.65 | 91.24 | 92.00 | 646,539 | -0.12(-0.13%) |
May 21, 2021 | 92.77 | 93.96 | 91.16 | 92.12 | 818,593 | +0.33(+0.36%) |
May 20, 2021 | 90.50 | 92.06 | 88.84 | 91.79 | 615,758 | +0.79(+0.87%) |
May 19, 2021 | 92.44 | 92.44 | 89.65 | 91.00 | 973,069 | -3.23(-3.43%) |
May 18, 2021 | 97.23 | 97.38 | 94.13 | 94.23 | 2,051,174 | -2.85(-2.93%) |
May 17, 2021 | 97.10 | 97.81 | 95.60 | 97.08 | 531,234 | -0.46(-0.47%) |
May 14, 2021 | 96.16 | 97.74 | 94.72 | 97.53 | 622,863 | +1.43(+1.49%) |
May 13, 2021 | 92.94 | 96.56 | 92.94 | 96.11 | 1,057,042 | +2.85(+3.05%) |
May 12, 2021 | 98.12 | 98.41 | 92.79 | 93.26 | 589,072 | -3.08(-3.20%) |
May 11, 2021 | 96.50 | 98.75 | 95.92 | 96.34 | 620,795 | -1.42(-1.46%) |
May 10, 2021 | 100.16 | 101.43 | 97.71 | 97.77 | 486,187 | -1.60(-1.61%) |
May 07, 2021 | 96.16 | 99.69 | 94.90 | 99.37 | 698,292 | +0.87(+0.88%) |
May 06, 2021 | 100.81 | 101.04 | 96.38 | 98.50 | 866,686 | -1.92(-1.91%) |
May 05, 2021 | 100.31 | 101.40 | 98.71 | 100.42 | 355,235 | +0.62(+0.63%) |
May 04, 2021 | 97.78 | 100.18 | 96.51 | 99.80 | 554,673 | +1.28(+1.29%) |