Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.41 | 96.67 | 94.74 | 95.17 | 257,686 | -0.66(-0.69%) |
Jul 29, 2021 | 96.28 | 97.05 | 95.15 | 95.83 | 285,760 | +0.27(+0.28%) |
Jul 28, 2021 | 94.21 | 95.91 | 93.51 | 95.56 | 484,379 | +1.65(+1.76%) |
Jul 27, 2021 | 94.50 | 94.68 | 92.87 | 93.91 | 368,915 | -1.12(-1.18%) |
Jul 26, 2021 | 94.88 | 95.51 | 93.77 | 95.03 | 206,490 | +0.21(+0.22%) |
Jul 23, 2021 | 93.98 | 95.48 | 93.76 | 94.82 | 284,584 | +1.33(+1.42%) |
Jul 22, 2021 | 95.54 | 95.85 | 93.32 | 93.49 | 290,717 | -2.06(-2.16%) |
Jul 21, 2021 | 95.87 | 97.10 | 95.11 | 95.55 | 402,808 | -0.11(-0.12%) |
Jul 20, 2021 | 92.46 | 96.63 | 92.45 | 95.67 | 634,394 | +3.59(+3.90%) |
Jul 19, 2021 | 92.27 | 93.38 | 90.98 | 92.07 | 487,434 | -1.55(-1.65%) |
Jul 16, 2021 | 95.22 | 95.61 | 93.48 | 93.62 | 287,944 | -1.59(-1.67%) |
Jul 15, 2021 | 95.29 | 95.79 | 94.22 | 95.21 | 222,449 | -0.52(-0.54%) |
Jul 14, 2021 | 96.81 | 97.47 | 95.68 | 95.72 | 213,004 | -0.66(-0.68%) |
Jul 13, 2021 | 97.14 | 97.14 | 94.47 | 96.38 | 268,175 | -1.23(-1.26%) |
Jul 12, 2021 | 96.38 | 97.86 | 96.06 | 97.62 | 506,162 | +0.92(+0.95%) |
Jul 09, 2021 | 96.23 | 97.49 | 95.66 | 96.70 | 421,329 | +1.53(+1.61%) |
Jul 08, 2021 | 94.75 | 96.01 | 93.62 | 95.17 | 410,612 | -1.07(-1.11%) |
Jul 07, 2021 | 96.55 | 96.77 | 94.84 | 96.24 | 331,093 | -0.17(-0.18%) |
Jul 06, 2021 | 97.05 | 97.35 | 94.17 | 96.41 | 406,800 | -0.36(-0.38%) |
Jul 02, 2021 | 95.68 | 96.83 | 95.22 | 96.77 | 307,595 | +1.34(+1.40%) |
Jul 01, 2021 | 94.10 | 96.25 | 94.10 | 95.44 | 337,561 | +1.47(+1.57%) |
Jun 30, 2021 | 94.29 | 94.97 | 93.26 | 93.97 | 297,093 | -0.61(-0.65%) |
Jun 29, 2021 | 95.04 | 96.00 | 94.48 | 94.58 | 347,191 | +0.05(+0.05%) |
Jun 28, 2021 | 96.56 | 96.83 | 94.35 | 94.53 | 286,260 | -2.29(-2.37%) |
Jun 25, 2021 | 96.48 | 97.52 | 96.29 | 96.82 | 937,398 | +1.01(+1.06%) |
Jun 24, 2021 | 96.49 | 96.93 | 94.98 | 95.81 | 261,623 | -0.39(-0.41%) |
Jun 23, 2021 | 96.01 | 96.46 | 95.25 | 96.20 | 203,182 | +0.73(+0.76%) |
Jun 22, 2021 | 95.22 | 95.72 | 94.20 | 95.48 | 270,023 | +0.05(+0.05%) |
Jun 21, 2021 | 94.60 | 95.92 | 93.84 | 95.43 | 301,185 | +1.50(+1.60%) |
Jun 18, 2021 | 94.13 | 96.19 | 93.77 | 93.93 | 342,867 | -1.50(-1.57%) |
Jun 17, 2021 | 95.35 | 96.04 | 93.56 | 95.43 | 461,135 | -0.11(-0.11%) |
Jun 16, 2021 | 97.18 | 97.18 | 95.22 | 95.53 | 282,088 | -1.65(-1.70%) |
Jun 15, 2021 | 96.98 | 97.41 | 95.68 | 97.19 | 269,604 | +0.45(+0.46%) |
Jun 14, 2021 | 98.83 | 98.99 | 96.22 | 96.74 | 388,682 | -1.82(-1.84%) |
Jun 11, 2021 | 97.00 | 98.68 | 96.45 | 98.55 | 384,080 | +1.98(+2.05%) |
Jun 10, 2021 | 96.85 | 97.41 | 94.88 | 96.57 | 369,833 | +0.45(+0.47%) |
Jun 09, 2021 | 97.76 | 97.83 | 95.92 | 96.12 | 213,219 | -1.35(-1.38%) |
Jun 08, 2021 | 95.48 | 97.95 | 94.74 | 97.47 | 436,280 | +2.00(+2.09%) |
Jun 07, 2021 | 96.43 | 97.03 | 94.74 | 95.48 | 353,693 | -0.11(-0.12%) |
Jun 04, 2021 | 96.56 | 97.02 | 94.97 | 95.59 | 302,611 | -0.69(-0.71%) |
Jun 03, 2021 | 96.39 | 97.55 | 95.14 | 96.28 | 684,185 | -0.11(-0.12%) |
Jun 02, 2021 | 97.30 | 97.95 | 96.00 | 96.39 | 496,117 | -0.94(-0.96%) |
Jun 01, 2021 | 99.62 | 99.62 | 97.08 | 97.33 | 419,190 | -0.81(-0.83%) |
May 28, 2021 | 100.11 | 100.31 | 97.84 | 98.14 | 331,900 | -1.59(-1.59%) |
May 27, 2021 | 99.28 | 100.63 | 98.42 | 99.73 | 536,845 | +0.63(+0.64%) |
May 26, 2021 | 98.37 | 99.75 | 98.37 | 99.10 | 488,555 | +1.45(+1.49%) |
May 25, 2021 | 97.98 | 98.49 | 96.87 | 97.64 | 480,611 | +0.14(+0.15%) |
May 24, 2021 | 97.65 | 98.49 | 97.23 | 97.50 | 547,234 | -0.07(-0.07%) |
May 21, 2021 | 99.41 | 99.49 | 97.51 | 97.57 | 221,674 | -1.03(-1.05%) |
May 20, 2021 | 98.86 | 99.40 | 96.55 | 98.60 | 316,463 | +0.11(+0.12%) |
May 19, 2021 | 98.83 | 99.92 | 97.47 | 98.48 | 318,134 | -1.39(-1.39%) |
May 18, 2021 | 101.63 | 102.05 | 98.72 | 99.87 | 231,563 | -1.28(-1.27%) |
May 17, 2021 | 101.09 | 101.84 | 100.17 | 101.15 | 209,720 | +0.12(+0.11%) |
May 14, 2021 | 99.41 | 101.48 | 99.20 | 101.03 | 251,987 | +2.01(+2.03%) |
May 13, 2021 | 98.55 | 100.19 | 98.04 | 99.03 | 358,856 | +0.63(+0.64%) |
May 12, 2021 | 100.25 | 101.82 | 98.12 | 98.40 | 478,717 | -2.08(-2.07%) |
May 11, 2021 | 99.70 | 101.22 | 99.37 | 100.48 | 469,253 | -0.90(-0.88%) |
May 10, 2021 | 103.20 | 103.37 | 101.30 | 101.38 | 258,863 | -1.74(-1.69%) |
May 07, 2021 | 101.84 | 104.26 | 101.20 | 103.12 | 214,910 | +0.65(+0.63%) |
May 06, 2021 | 102.14 | 102.68 | 100.45 | 102.47 | 345,152 | +0.52(+0.51%) |
May 05, 2021 | 103.64 | 104.44 | 101.79 | 101.95 | 505,422 | -1.30(-1.26%) |
May 04, 2021 | 103.92 | 104.40 | 101.79 | 103.25 | 619,151 | -1.33(-1.28%) |