Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.55 | 98.68 | 95.62 | 96.33 | 723,588 | -0.44(-0.45%) |
Jul 29, 2021 | 97.43 | 98.92 | 96.70 | 96.77 | 810,331 | +0.29(+0.30%) |
Jul 28, 2021 | 96.50 | 97.17 | 94.70 | 96.48 | 438,677 | +0.46(+0.48%) |
Jul 27, 2021 | 97.09 | 97.55 | 94.44 | 96.02 | 520,994 | -1.54(-1.58%) |
Jul 26, 2021 | 96.67 | 98.79 | 96.18 | 97.56 | 520,011 | +0.22(+0.23%) |
Jul 23, 2021 | 95.06 | 97.84 | 94.42 | 97.34 | 1,144,366 | +3.53(+3.76%) |
Jul 22, 2021 | 92.93 | 93.99 | 92.30 | 93.81 | 372,082 | +0.97(+1.04%) |
Jul 21, 2021 | 91.91 | 94.08 | 91.91 | 92.84 | 603,118 | +1.04(+1.13%) |
Jul 20, 2021 | 88.44 | 92.50 | 88.00 | 91.80 | 719,408 | +3.90(+4.44%) |
Jul 19, 2021 | 84.97 | 89.01 | 84.00 | 87.90 | 744,137 | +0.33(+0.38%) |
Jul 16, 2021 | 90.89 | 91.50 | 87.35 | 87.57 | 613,377 | -2.62(-2.90%) |
Jul 15, 2021 | 89.98 | 90.99 | 88.65 | 90.19 | 605,140 | -0.81(-0.89%) |
Jul 14, 2021 | 93.75 | 96.62 | 90.70 | 91.00 | 751,310 | -1.32(-1.43%) |
Jul 13, 2021 | 92.75 | 93.15 | 91.73 | 92.32 | 443,703 | -0.77(-0.83%) |
Jul 12, 2021 | 92.19 | 93.72 | 90.69 | 93.09 | 558,610 | +1.44(+1.57%) |
Jul 09, 2021 | 91.22 | 92.29 | 90.43 | 91.65 | 589,388 | +1.32(+1.46%) |
Jul 08, 2021 | 90.62 | 91.71 | 87.86 | 90.33 | 727,409 | -1.86(-2.02%) |
Jul 07, 2021 | 91.74 | 92.97 | 90.53 | 92.19 | 429,909 | +0.33(+0.36%) |
Jul 06, 2021 | 93.22 | 93.22 | 90.03 | 91.86 | 991,103 | -1.03(-1.11%) |
Jul 02, 2021 | 93.15 | 93.98 | 91.96 | 92.89 | 518,769 | -0.26(-0.28%) |
Jul 01, 2021 | 92.13 | 94.12 | 92.13 | 93.15 | 731,419 | +1.33(+1.45%) |
Jun 30, 2021 | 92.82 | 93.02 | 91.56 | 91.82 | 802,960 | -1.02(-1.10%) |
Jun 29, 2021 | 92.22 | 94.18 | 91.44 | 92.84 | 707,759 | +0.65(+0.71%) |
Jun 28, 2021 | 92.44 | 92.72 | 90.75 | 92.19 | 797,544 | +0.12(+0.13%) |
Jun 25, 2021 | 89.11 | 93.30 | 89.11 | 92.07 | 10,969,851 | +3.19(+3.59%) |
Jun 24, 2021 | 90.17 | 90.50 | 87.33 | 88.88 | 985,278 | -0.55(-0.62%) |
Jun 23, 2021 | 90.04 | 90.70 | 89.05 | 89.43 | 765,445 | -0.51(-0.57%) |
Jun 22, 2021 | 88.48 | 90.08 | 87.50 | 89.94 | 762,510 | +1.33(+1.50%) |
Jun 21, 2021 | 85.99 | 89.23 | 85.56 | 88.61 | 1,004,966 | +2.78(+3.24%) |
Jun 18, 2021 | 88.13 | 88.80 | 85.08 | 85.83 | 2,209,811 | -2.82(-3.18%) |
Jun 17, 2021 | 89.86 | 90.00 | 85.56 | 88.65 | 1,297,617 | -1.57(-1.74%) |
Jun 16, 2021 | 92.40 | 92.40 | 88.66 | 90.22 | 1,271,478 | -2.32(-2.51%) |
Jun 15, 2021 | 94.42 | 94.73 | 91.67 | 92.54 | 807,807 | -1.92(-2.03%) |
Jun 14, 2021 | 95.30 | 95.75 | 93.80 | 94.46 | 1,109,708 | -0.51(-0.54%) |
Jun 11, 2021 | 92.11 | 95.00 | 91.70 | 94.97 | 778,656 | +3.43(+3.75%) |
Jun 10, 2021 | 95.00 | 95.76 | 91.10 | 91.54 | 1,379,512 | -3.22(-3.40%) |
Jun 09, 2021 | 93.50 | 94.98 | 92.21 | 94.76 | 1,981,926 | +1.10(+1.17%) |
Jun 08, 2021 | 93.34 | 94.21 | 91.95 | 93.66 | 1,819,531 | +1.04(+1.12%) |
Jun 07, 2021 | 86.90 | 92.80 | 86.90 | 92.62 | 2,066,980 | +5.91(+6.82%) |
Jun 04, 2021 | 86.45 | 87.78 | 85.69 | 86.71 | 926,329 | +0.26(+0.30%) |
Jun 03, 2021 | 87.06 | 87.31 | 85.40 | 86.45 | 1,182,630 | -0.85(-0.97%) |
Jun 02, 2021 | 87.77 | 87.84 | 86.39 | 87.30 | 807,888 | -0.70(-0.80%) |
Jun 01, 2021 | 88.16 | 89.08 | 87.57 | 88.00 | 809,336 | +0.40(+0.46%) |
May 28, 2021 | 87.62 | 87.91 | 85.72 | 87.60 | 1,142,033 | -0.20(-0.23%) |
May 27, 2021 | 88.31 | 88.96 | 86.78 | 87.80 | 1,085,149 | +0.18(+0.21%) |
May 26, 2021 | 86.49 | 88.04 | 85.94 | 87.62 | 965,241 | +1.87(+2.18%) |
May 25, 2021 | 87.00 | 87.46 | 84.70 | 85.75 | 2,208,666 | -1.73(-1.98%) |
May 24, 2021 | 87.77 | 91.55 | 87.43 | 87.48 | 2,298,751 | +0.90(+1.04%) |
May 21, 2021 | 86.57 | 86.86 | 85.68 | 86.58 | 1,749,677 | +1.07(+1.25%) |
May 20, 2021 | 84.50 | 85.56 | 83.75 | 85.51 | 1,044,397 | +1.06(+1.26%) |
May 19, 2021 | 83.99 | 84.58 | 82.11 | 84.45 | 1,499,370 | -1.75(-2.03%) |
May 18, 2021 | 86.57 | 87.19 | 85.77 | 86.20 | 2,112,825 | +0.19(+0.22%) |
May 17, 2021 | 88.49 | 88.49 | 84.40 | 86.01 | 2,080,210 | -2.54(-2.87%) |
May 14, 2021 | 85.91 | 88.77 | 84.25 | 88.55 | 2,548,264 | +2.73(+3.18%) |
May 13, 2021 | 82.00 | 85.95 | 78.64 | 85.82 | 3,633,521 | +4.40(+5.40%) |
May 12, 2021 | 85.74 | 87.16 | 80.69 | 81.42 | 2,533,292 | -6.11(-6.98%) |
May 11, 2021 | 85.70 | 88.09 | 84.16 | 87.53 | 1,739,404 | -0.69(-0.78%) |
May 10, 2021 | 90.45 | 90.65 | 87.58 | 88.22 | 1,314,866 | -1.56(-1.74%) |
May 07, 2021 | 88.62 | 90.54 | 88.48 | 89.78 | 1,019,525 | +1.67(+1.90%) |
May 06, 2021 | 87.00 | 88.15 | 85.67 | 88.11 | 1,082,843 | +1.41(+1.63%) |
May 05, 2021 | 87.67 | 88.94 | 85.82 | 86.70 | 956,160 | -0.87(-0.99%) |
May 04, 2021 | 87.96 | 88.20 | 86.03 | 87.57 | 1,269,616 | +0.40(+0.46%) |