Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.33 | 93.80 | 92.09 | 93.11 | 545,381 | +0.50(+0.54%) |
Jul 29, 2021 | 90.38 | 92.67 | 90.31 | 92.61 | 453,015 | +2.89(+3.22%) |
Jul 28, 2021 | 89.14 | 90.18 | 88.96 | 89.72 | 415,601 | +0.35(+0.39%) |
Jul 27, 2021 | 88.33 | 89.45 | 87.99 | 89.37 | 403,040 | +0.40(+0.45%) |
Jul 26, 2021 | 86.45 | 89.03 | 86.45 | 88.98 | 530,826 | +2.45(+2.83%) |
Jul 23, 2021 | 86.79 | 87.05 | 85.53 | 86.53 | 452,684 | +2.12(+2.52%) |
Jul 22, 2021 | 85.53 | 85.70 | 84.33 | 84.41 | 302,734 | -1.37(-1.59%) |
Jul 21, 2021 | 86.41 | 87.70 | 85.72 | 85.77 | 338,430 | +0.18(+0.22%) |
Jul 20, 2021 | 83.70 | 85.92 | 83.48 | 85.59 | 575,381 | +1.98(+2.36%) |
Jul 19, 2021 | 82.02 | 84.06 | 81.78 | 83.61 | 714,820 | +0.14(+0.17%) |
Jul 16, 2021 | 83.56 | 84.98 | 83.28 | 83.48 | 1,260,538 | -4.19(-4.78%) |
Jul 15, 2021 | 86.80 | 88.51 | 86.60 | 87.67 | 778,792 | -0.68(-0.77%) |
Jul 14, 2021 | 88.61 | 88.90 | 87.79 | 88.35 | 286,636 | +0.41(+0.46%) |
Jul 13, 2021 | 88.46 | 88.79 | 87.82 | 87.94 | 331,409 | -1.12(-1.25%) |
Jul 12, 2021 | 88.29 | 89.41 | 87.93 | 89.06 | 328,211 | +0.42(+0.47%) |
Jul 09, 2021 | 87.75 | 89.00 | 87.75 | 88.65 | 282,367 | +2.16(+2.50%) |
Jul 08, 2021 | 86.36 | 87.53 | 85.30 | 86.49 | 393,513 | -1.21(-1.38%) |
Jul 07, 2021 | 87.58 | 88.11 | 86.47 | 87.69 | 360,474 | -0.67(-0.76%) |
Jul 06, 2021 | 89.39 | 89.39 | 87.17 | 88.37 | 545,303 | -2.21(-2.44%) |
Jul 02, 2021 | 90.95 | 90.95 | 89.62 | 90.57 | 366,791 | +0.17(+0.18%) |
Jul 01, 2021 | 90.28 | 90.89 | 89.69 | 90.41 | 511,187 | +0.18(+0.19%) |
Jun 30, 2021 | 91.86 | 91.86 | 89.82 | 90.23 | 779,179 | -1.63(-1.78%) |
Jun 29, 2021 | 91.64 | 92.72 | 91.64 | 91.87 | 266,913 | +0.90(+0.99%) |
Jun 28, 2021 | 92.02 | 92.18 | 90.52 | 90.96 | 285,893 | -1.14(-1.24%) |
Jun 25, 2021 | 92.48 | 93.42 | 92.00 | 92.11 | 211,526 | +0.06(+0.06%) |
Jun 24, 2021 | 92.71 | 92.93 | 91.69 | 92.05 | 276,276 | +0.78(+0.85%) |
Jun 23, 2021 | 91.74 | 92.17 | 91.08 | 91.28 | 378,962 | -0.32(-0.35%) |
Jun 22, 2021 | 90.84 | 91.94 | 90.28 | 91.60 | 239,750 | +1.03(+1.14%) |
Jun 21, 2021 | 90.34 | 91.31 | 90.13 | 90.56 | 378,103 | +1.75(+1.97%) |
Jun 18, 2021 | 90.18 | 90.44 | 88.81 | 88.81 | 647,585 | -2.84(-3.10%) |
Jun 17, 2021 | 94.44 | 94.89 | 91.17 | 91.65 | 314,127 | -2.96(-3.13%) |
Jun 16, 2021 | 95.48 | 95.65 | 94.27 | 94.62 | 456,567 | -1.77(-1.84%) |
Jun 15, 2021 | 96.14 | 96.45 | 95.14 | 96.39 | 373,446 | +0.54(+0.56%) |
Jun 14, 2021 | 96.27 | 96.38 | 95.07 | 95.85 | 312,688 | -1.53(-1.57%) |
Jun 11, 2021 | 96.13 | 97.40 | 96.13 | 97.39 | 237,631 | +1.35(+1.40%) |
Jun 10, 2021 | 96.72 | 97.03 | 95.97 | 96.04 | 278,819 | +0.18(+0.19%) |
Jun 09, 2021 | 96.73 | 96.92 | 95.74 | 95.85 | 268,229 | -1.51(-1.55%) |
Jun 08, 2021 | 97.26 | 97.88 | 96.81 | 97.37 | 419,309 | -1.21(-1.23%) |
Jun 07, 2021 | 99.52 | 99.96 | 98.32 | 98.58 | 258,319 | -1.46(-1.46%) |
Jun 04, 2021 | 99.64 | 100.39 | 98.84 | 100.03 | 203,364 | +0.22(+0.22%) |
Jun 03, 2021 | 97.95 | 100.34 | 97.05 | 99.81 | 442,487 | +1.45(+1.47%) |
Jun 02, 2021 | 98.63 | 98.89 | 97.32 | 98.36 | 429,949 | -0.49(-0.49%) |
Jun 01, 2021 | 97.44 | 99.05 | 97.12 | 98.85 | 669,973 | +0.99(+1.01%) |
May 28, 2021 | 97.36 | 98.75 | 96.92 | 97.87 | 463,971 | -0.33(-0.34%) |
May 27, 2021 | 96.08 | 98.39 | 96.08 | 98.20 | 1,135,299 | +3.54(+3.74%) |
May 26, 2021 | 94.13 | 95.09 | 94.10 | 94.65 | 404,558 | -0.06(-0.06%) |
May 25, 2021 | 95.83 | 96.42 | 94.50 | 94.71 | 310,054 | -0.50(-0.53%) |
May 24, 2021 | 95.19 | 95.79 | 94.74 | 95.21 | 234,450 | +0.66(+0.70%) |
May 21, 2021 | 93.69 | 94.78 | 93.61 | 94.55 | 380,233 | +1.20(+1.29%) |
May 20, 2021 | 92.93 | 93.62 | 92.52 | 93.35 | 234,285 | +1.26(+1.36%) |
May 19, 2021 | 91.47 | 92.79 | 90.89 | 92.09 | 404,142 | -0.71(-0.76%) |
May 18, 2021 | 93.92 | 94.09 | 92.75 | 92.80 | 327,320 | -0.81(-0.86%) |
May 17, 2021 | 92.82 | 93.76 | 92.21 | 93.61 | 203,890 | +0.28(+0.30%) |
May 14, 2021 | 92.67 | 93.90 | 92.16 | 93.32 | 313,438 | +3.11(+3.45%) |
May 13, 2021 | 89.47 | 91.27 | 88.97 | 90.21 | 343,651 | +1.38(+1.55%) |
May 12, 2021 | 91.98 | 92.75 | 88.69 | 88.84 | 357,237 | -3.60(-3.89%) |
May 11, 2021 | 92.74 | 94.11 | 91.86 | 92.43 | 303,789 | -1.16(-1.24%) |
May 10, 2021 | 94.82 | 95.50 | 93.51 | 93.59 | 327,624 | -1.68(-1.76%) |
May 07, 2021 | 94.06 | 95.48 | 93.52 | 95.27 | 315,979 | +0.98(+1.04%) |
May 06, 2021 | 91.76 | 94.29 | 91.55 | 94.29 | 348,033 | +1.53(+1.65%) |
May 05, 2021 | 92.22 | 93.02 | 90.64 | 92.75 | 387,877 | +2.23(+2.46%) |
May 04, 2021 | 90.72 | 91.91 | 89.83 | 90.53 | 653,071 | -2.82(-3.02%) |