Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.35 | 90.32 | 87.62 | 88.99 | 212,447 | -0.05(-0.05%) |
Jul 29, 2021 | 89.17 | 89.59 | 87.76 | 89.04 | 161,339 | +1.11(+1.27%) |
Jul 28, 2021 | 83.59 | 88.89 | 83.59 | 87.92 | 561,584 | +3.64(+4.32%) |
Jul 27, 2021 | 82.60 | 84.37 | 82.60 | 84.28 | 406,345 | +0.58(+0.69%) |
Jul 26, 2021 | 82.82 | 83.83 | 82.82 | 83.70 | 129,760 | +1.06(+1.28%) |
Jul 23, 2021 | 82.79 | 83.65 | 81.55 | 82.65 | 82,724 | +0.68(+0.82%) |
Jul 22, 2021 | 83.17 | 83.17 | 80.97 | 81.97 | 154,954 | -1.70(-2.03%) |
Jul 21, 2021 | 83.78 | 85.54 | 83.21 | 83.67 | 138,403 | +0.92(+1.11%) |
Jul 20, 2021 | 80.66 | 84.95 | 80.56 | 82.75 | 244,388 | +2.01(+2.48%) |
Jul 19, 2021 | 82.49 | 82.49 | 80.06 | 80.75 | 160,096 | -2.57(-3.08%) |
Jul 16, 2021 | 86.09 | 86.09 | 83.21 | 83.31 | 131,027 | -2.20(-2.57%) |
Jul 15, 2021 | 83.36 | 85.68 | 83.15 | 85.51 | 129,654 | +1.32(+1.57%) |
Jul 14, 2021 | 84.72 | 85.28 | 83.29 | 84.19 | 148,126 | -0.29(-0.35%) |
Jul 13, 2021 | 86.39 | 87.01 | 84.27 | 84.48 | 117,476 | -2.41(-2.77%) |
Jul 12, 2021 | 85.57 | 86.99 | 85.28 | 86.89 | 102,764 | +0.16(+0.19%) |
Jul 09, 2021 | 85.20 | 86.89 | 84.51 | 86.73 | 204,862 | +3.27(+3.92%) |
Jul 08, 2021 | 83.33 | 84.38 | 81.29 | 83.45 | 187,670 | -0.55(-0.66%) |
Jul 07, 2021 | 83.74 | 85.35 | 83.62 | 84.01 | 259,012 | -0.29(-0.34%) |
Jul 06, 2021 | 87.50 | 87.50 | 84.15 | 84.29 | 422,200 | -3.82(-4.34%) |
Jul 02, 2021 | 89.14 | 89.14 | 87.77 | 88.11 | 138,349 | -1.06(-1.19%) |
Jul 01, 2021 | 89.29 | 89.81 | 88.41 | 89.18 | 154,340 | +0.70(+0.80%) |
Jun 30, 2021 | 87.82 | 88.86 | 87.82 | 88.47 | 140,705 | +0.15(+0.17%) |
Jun 29, 2021 | 89.38 | 90.03 | 87.85 | 88.32 | 115,307 | -0.69(-0.78%) |
Jun 28, 2021 | 89.44 | 89.44 | 87.75 | 89.02 | 242,667 | -0.98(-1.09%) |
Jun 25, 2021 | 89.77 | 91.36 | 89.18 | 90.00 | 672,183 | +0.56(+0.63%) |
Jun 24, 2021 | 88.33 | 89.57 | 87.79 | 89.43 | 152,591 | +1.32(+1.50%) |
Jun 23, 2021 | 88.47 | 89.18 | 87.51 | 88.11 | 137,073 | -0.27(-0.30%) |
Jun 22, 2021 | 88.30 | 89.60 | 86.97 | 88.38 | 133,242 | -0.01(-0.01%) |
Jun 21, 2021 | 85.14 | 88.55 | 85.10 | 88.39 | 207,273 | +4.18(+4.97%) |
Jun 18, 2021 | 85.82 | 86.86 | 84.18 | 84.21 | 717,010 | -3.20(-3.67%) |
Jun 17, 2021 | 91.03 | 91.03 | 87.21 | 87.41 | 564,481 | -2.99(-3.31%) |
Jun 16, 2021 | 89.52 | 91.23 | 88.46 | 90.40 | 209,148 | +0.23(+0.25%) |
Jun 15, 2021 | 88.70 | 90.74 | 88.26 | 90.18 | 145,411 | +1.96(+2.22%) |
Jun 14, 2021 | 89.89 | 90.15 | 87.55 | 88.22 | 186,459 | -1.24(-1.38%) |
Jun 11, 2021 | 88.84 | 89.78 | 88.36 | 89.45 | 137,055 | +1.15(+1.30%) |
Jun 10, 2021 | 91.03 | 91.19 | 88.19 | 88.30 | 126,338 | -1.44(-1.60%) |
Jun 09, 2021 | 90.47 | 90.84 | 89.57 | 89.74 | 86,341 | -1.39(-1.52%) |
Jun 08, 2021 | 90.63 | 91.66 | 89.82 | 91.13 | 126,654 | -0.18(-0.20%) |
Jun 07, 2021 | 92.75 | 92.86 | 90.85 | 91.31 | 125,665 | -0.74(-0.80%) |
Jun 04, 2021 | 92.41 | 92.83 | 91.25 | 92.05 | 308,561 | -0.63(-0.67%) |
Jun 03, 2021 | 91.95 | 92.97 | 91.34 | 92.67 | 170,351 | +1.00(+1.10%) |
Jun 02, 2021 | 92.90 | 93.66 | 91.49 | 91.67 | 124,069 | -0.95(-1.02%) |
Jun 01, 2021 | 92.43 | 93.43 | 91.68 | 92.61 | 824,396 | +0.98(+1.07%) |
May 28, 2021 | 91.76 | 91.88 | 90.05 | 91.64 | 105,603 | +0.05(+0.05%) |
May 27, 2021 | 92.08 | 93.14 | 91.24 | 91.59 | 129,096 | +0.77(+0.85%) |
May 26, 2021 | 89.82 | 90.88 | 89.23 | 90.82 | 109,198 | +1.41(+1.58%) |
May 25, 2021 | 92.47 | 93.28 | 89.28 | 89.41 | 154,186 | -3.11(-3.36%) |
May 24, 2021 | 93.53 | 93.53 | 91.89 | 92.52 | 115,427 | -0.74(-0.79%) |
May 21, 2021 | 93.51 | 94.28 | 92.42 | 93.26 | 160,583 | +0.75(+0.81%) |
May 20, 2021 | 91.76 | 92.84 | 90.96 | 92.51 | 137,379 | +0.38(+0.41%) |
May 19, 2021 | 91.32 | 92.18 | 89.68 | 92.13 | 117,517 | -0.02(-0.02%) |
May 18, 2021 | 93.61 | 94.23 | 92.10 | 92.15 | 146,764 | -1.73(-1.85%) |
May 17, 2021 | 93.69 | 94.68 | 92.63 | 93.88 | 104,865 | -0.45(-0.47%) |
May 14, 2021 | 93.12 | 94.50 | 91.98 | 94.33 | 175,729 | +1.38(+1.49%) |
May 13, 2021 | 89.08 | 93.24 | 88.98 | 92.95 | 269,535 | +3.49(+3.90%) |
May 12, 2021 | 92.28 | 92.99 | 89.22 | 89.46 | 179,617 | -2.38(-2.59%) |
May 11, 2021 | 91.92 | 93.17 | 91.26 | 91.84 | 222,850 | -0.70(-0.76%) |
May 10, 2021 | 93.14 | 94.74 | 92.51 | 92.54 | 226,574 | -0.49(-0.53%) |
May 07, 2021 | 91.25 | 93.21 | 90.32 | 93.03 | 188,114 | +0.59(+0.64%) |
May 06, 2021 | 92.85 | 92.85 | 91.03 | 92.44 | 280,223 | +0.26(+0.28%) |
May 05, 2021 | 92.81 | 92.94 | 91.45 | 92.19 | 246,528 | -0.68(-0.73%) |
May 04, 2021 | 91.85 | 93.56 | 90.66 | 92.87 | 214,897 | +0.50(+0.54%) |