Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 89.89 | 92.93 | 89.19 | 92.76 | 1,086,117 | +1.67(+1.83%) |
Jul 29, 2021 | 90.82 | 91.97 | 89.88 | 91.09 | 705,282 | +0.46(+0.51%) |
Jul 28, 2021 | 88.72 | 91.58 | 88.72 | 90.63 | 928,200 | +2.57(+2.92%) |
Jul 27, 2021 | 91.10 | 91.11 | 85.15 | 88.06 | 1,681,286 | -4.14(-4.49%) |
Jul 26, 2021 | 92.03 | 93.00 | 90.73 | 92.20 | 649,798 | -0.21(-0.23%) |
Jul 23, 2021 | 92.59 | 92.77 | 90.05 | 92.41 | 740,972 | +0.26(+0.28%) |
Jul 22, 2021 | 92.30 | 93.21 | 90.88 | 92.15 | 1,395,099 | -1.00(-1.07%) |
Jul 21, 2021 | 88.88 | 93.54 | 88.65 | 93.15 | 1,483,044 | +4.85(+5.49%) |
Jul 20, 2021 | 85.86 | 89.00 | 84.50 | 88.30 | 1,247,600 | +3.00(+3.52%) |
Jul 19, 2021 | 83.88 | 85.56 | 81.53 | 85.30 | 2,721,579 | -0.79(-0.92%) |
Jul 16, 2021 | 89.01 | 89.79 | 86.03 | 86.09 | 2,142,088 | -2.16(-2.45%) |
Jul 15, 2021 | 91.97 | 92.26 | 88.09 | 88.25 | 1,597,082 | -3.74(-4.07%) |
Jul 14, 2021 | 96.18 | 97.47 | 91.85 | 91.99 | 739,794 | -3.18(-3.34%) |
Jul 13, 2021 | 94.81 | 96.03 | 94.15 | 95.17 | 940,370 | -0.11(-0.12%) |
Jul 12, 2021 | 95.36 | 95.83 | 93.74 | 95.28 | 590,709 | +0.40(+0.42%) |
Jul 09, 2021 | 94.37 | 95.70 | 93.51 | 94.88 | 732,017 | +1.33(+1.42%) |
Jul 08, 2021 | 91.65 | 94.83 | 90.33 | 93.55 | 927,364 | -1.44(-1.52%) |
Jul 07, 2021 | 97.83 | 98.95 | 94.65 | 94.99 | 655,588 | -2.46(-2.52%) |
Jul 06, 2021 | 95.71 | 99.38 | 95.48 | 97.45 | 894,377 | +1.51(+1.57%) |
Jul 02, 2021 | 97.69 | 98.00 | 95.15 | 95.94 | 415,313 | -0.70(-0.72%) |
Jul 01, 2021 | 98.43 | 98.53 | 95.90 | 96.64 | 800,201 | -1.29(-1.32%) |
Jun 30, 2021 | 101.05 | 101.17 | 97.68 | 97.93 | 1,042,217 | -3.56(-3.51%) |
Jun 29, 2021 | 101.28 | 102.42 | 100.71 | 101.49 | 772,960 | +0.44(+0.44%) |
Jun 28, 2021 | 100.00 | 101.16 | 99.22 | 101.05 | 930,236 | +2.46(+2.50%) |
Jun 25, 2021 | 98.76 | 99.36 | 97.80 | 98.59 | 1,207,860 | -0.17(-0.17%) |
Jun 24, 2021 | 95.31 | 99.00 | 95.31 | 98.76 | 1,354,210 | +4.22(+4.46%) |
Jun 23, 2021 | 93.37 | 95.19 | 93.00 | 94.54 | 786,155 | +1.69(+1.82%) |
Jun 22, 2021 | 91.45 | 92.94 | 91.04 | 92.85 | 758,001 | +0.59(+0.64%) |
Jun 21, 2021 | 91.39 | 92.75 | 90.28 | 92.26 | 970,003 | +1.22(+1.34%) |
Jun 18, 2021 | 92.54 | 92.91 | 89.45 | 91.04 | 1,706,631 | -2.70(-2.88%) |
Jun 17, 2021 | 93.26 | 94.52 | 92.36 | 93.74 | 1,571,923 | +0.22(+0.24%) |
Jun 16, 2021 | 95.24 | 95.95 | 92.36 | 93.52 | 1,373,486 | -2.62(-2.73%) |
Jun 15, 2021 | 99.10 | 99.80 | 95.91 | 96.14 | 847,842 | -3.87(-3.87%) |
Jun 14, 2021 | 96.96 | 100.40 | 96.37 | 100.01 | 954,984 | +3.19(+3.29%) |
Jun 11, 2021 | 99.22 | 99.50 | 96.75 | 96.82 | 611,752 | -1.68(-1.71%) |
Jun 10, 2021 | 96.36 | 98.87 | 95.36 | 98.50 | 1,318,490 | +2.70(+2.82%) |
Jun 09, 2021 | 95.98 | 95.98 | 93.95 | 95.80 | 1,443,485 | +0.46(+0.48%) |
Jun 08, 2021 | 97.07 | 97.22 | 93.54 | 95.34 | 1,247,736 | -0.81(-0.84%) |
Jun 07, 2021 | 97.54 | 97.80 | 95.70 | 96.15 | 1,258,091 | -2.54(-2.57%) |
Jun 04, 2021 | 97.33 | 100.04 | 97.19 | 98.69 | 1,623,755 | +3.05(+3.19%) |
Jun 03, 2021 | 98.00 | 98.28 | 95.46 | 95.64 | 918,706 | -4.09(-4.10%) |
Jun 02, 2021 | 98.88 | 100.43 | 97.31 | 99.73 | 829,297 | +0.67(+0.68%) |
Jun 01, 2021 | 100.25 | 101.64 | 97.72 | 99.06 | 978,226 | -0.95(-0.95%) |
May 28, 2021 | 100.74 | 102.00 | 99.67 | 100.01 | 1,108,266 | -0.26(-0.26%) |
May 27, 2021 | 98.39 | 101.58 | 97.65 | 100.27 | 1,395,808 | +1.67(+1.69%) |
May 26, 2021 | 97.49 | 99.25 | 96.92 | 98.60 | 791,233 | +1.63(+1.68%) |
May 25, 2021 | 98.28 | 99.12 | 95.83 | 96.97 | 1,212,615 | -0.08(-0.08%) |
May 24, 2021 | 97.00 | 97.95 | 95.52 | 97.05 | 928,266 | +0.76(+0.79%) |
May 21, 2021 | 96.50 | 98.00 | 95.20 | 96.29 | 1,228,502 | +0.75(+0.79%) |
May 20, 2021 | 92.89 | 96.40 | 92.48 | 95.54 | 1,530,109 | +2.65(+2.85%) |
May 19, 2021 | 88.51 | 93.18 | 87.27 | 92.89 | 1,234,322 | +2.16(+2.38%) |
May 18, 2021 | 91.84 | 92.49 | 89.92 | 90.73 | 1,292,007 | +0.07(+0.08%) |
May 17, 2021 | 90.10 | 90.71 | 87.34 | 90.66 | 1,236,284 | -1.16(-1.26%) |
May 14, 2021 | 89.68 | 93.41 | 88.52 | 91.82 | 1,314,050 | +3.58(+4.06%) |
May 13, 2021 | 89.85 | 91.96 | 86.12 | 88.24 | 1,646,907 | -0.14(-0.16%) |
May 12, 2021 | 90.23 | 92.25 | 87.85 | 88.38 | 1,254,653 | -4.86(-5.21%) |
May 11, 2021 | 88.16 | 94.66 | 86.34 | 93.24 | 1,297,289 | +1.17(+1.27%) |
May 10, 2021 | 96.86 | 96.86 | 91.48 | 92.07 | 1,302,283 | -3.61(-3.77%) |
May 07, 2021 | 95.50 | 97.54 | 94.74 | 95.68 | 1,085,768 | +1.53(+1.63%) |
May 06, 2021 | 92.71 | 94.32 | 91.21 | 94.15 | 1,031,004 | +0.06(+0.06%) |
May 05, 2021 | 95.49 | 95.90 | 91.66 | 94.09 | 960,606 | -0.16(-0.17%) |
May 04, 2021 | 96.07 | 96.58 | 90.60 | 94.25 | 2,798,005 | -2.82(-2.91%) |