Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.01 | 95.40 | 87.43 | 88.35 | 2,139,528 | -0.70(-0.79%) |
Jul 29, 2021 | 89.62 | 90.59 | 89.03 | 89.05 | 840,584 | +0.28(+0.32%) |
Jul 28, 2021 | 88.38 | 89.03 | 86.37 | 88.77 | 667,323 | +0.75(+0.85%) |
Jul 27, 2021 | 90.64 | 91.20 | 87.66 | 88.02 | 635,717 | -2.27(-2.51%) |
Jul 26, 2021 | 93.97 | 93.97 | 89.50 | 90.29 | 351,504 | +0.46(+0.51%) |
Jul 23, 2021 | 89.20 | 90.09 | 88.16 | 89.83 | 775,186 | +1.69(+1.92%) |
Jul 22, 2021 | 87.71 | 88.28 | 85.74 | 88.14 | 1,026,763 | -0.50(-0.56%) |
Jul 21, 2021 | 89.40 | 91.05 | 88.57 | 88.64 | 767,308 | -0.20(-0.22%) |
Jul 20, 2021 | 86.54 | 89.57 | 85.73 | 88.84 | 863,094 | +2.89(+3.37%) |
Jul 19, 2021 | 86.05 | 86.80 | 84.40 | 85.94 | 779,686 | -2.40(-2.72%) |
Jul 16, 2021 | 90.82 | 91.15 | 88.17 | 88.35 | 365,963 | -1.90(-2.10%) |
Jul 15, 2021 | 91.73 | 92.16 | 89.21 | 90.25 | 434,309 | -2.29(-2.47%) |
Jul 14, 2021 | 94.16 | 94.34 | 92.42 | 92.53 | 521,828 | -0.99(-1.06%) |
Jul 13, 2021 | 94.64 | 95.47 | 93.45 | 93.53 | 541,400 | -1.85(-1.94%) |
Jul 12, 2021 | 94.28 | 95.61 | 92.98 | 95.38 | 811,840 | +0.98(+1.03%) |
Jul 09, 2021 | 92.97 | 94.94 | 92.61 | 94.40 | 757,631 | +2.62(+2.86%) |
Jul 08, 2021 | 90.91 | 92.20 | 89.64 | 91.78 | 403,913 | -0.75(-0.81%) |
Jul 07, 2021 | 91.89 | 93.26 | 90.82 | 92.53 | 379,507 | +0.14(+0.16%) |
Jul 06, 2021 | 94.11 | 94.11 | 90.13 | 92.39 | 729,496 | -1.36(-1.46%) |
Jul 02, 2021 | 95.21 | 95.21 | 93.18 | 93.75 | 338,517 | -1.02(-1.08%) |
Jul 01, 2021 | 93.78 | 95.65 | 93.14 | 94.77 | 771,036 | +1.52(+1.63%) |
Jun 30, 2021 | 92.20 | 94.09 | 91.71 | 93.26 | 672,394 | +0.86(+0.93%) |
Jun 29, 2021 | 93.62 | 94.10 | 92.05 | 92.40 | 830,105 | -0.79(-0.84%) |
Jun 28, 2021 | 94.58 | 94.98 | 92.87 | 93.18 | 442,514 | -2.17(-2.28%) |
Jun 25, 2021 | 95.07 | 96.88 | 94.37 | 95.35 | 844,153 | +1.22(+1.30%) |
Jun 24, 2021 | 94.58 | 94.93 | 93.22 | 94.13 | 366,870 | +0.41(+0.43%) |
Jun 23, 2021 | 93.17 | 93.89 | 92.54 | 93.73 | 368,341 | +0.86(+0.92%) |
Jun 22, 2021 | 92.76 | 93.26 | 91.31 | 92.87 | 464,404 | -0.25(-0.27%) |
Jun 21, 2021 | 93.23 | 94.37 | 92.98 | 93.12 | 437,043 | +0.38(+0.41%) |
Jun 18, 2021 | 92.69 | 94.11 | 91.42 | 92.74 | 862,724 | -1.45(-1.54%) |
Jun 17, 2021 | 95.64 | 95.64 | 92.32 | 94.19 | 544,780 | -1.90(-1.98%) |
Jun 16, 2021 | 97.18 | 98.08 | 95.65 | 96.08 | 884,214 | -1.27(-1.30%) |
Jun 15, 2021 | 95.33 | 97.49 | 94.57 | 97.35 | 769,181 | +2.21(+2.33%) |
Jun 14, 2021 | 95.07 | 95.47 | 94.03 | 95.14 | 482,586 | +0.08(+0.09%) |
Jun 11, 2021 | 93.42 | 95.06 | 93.24 | 95.05 | 378,072 | +2.19(+2.36%) |
Jun 10, 2021 | 93.69 | 94.56 | 92.14 | 92.87 | 351,145 | -0.61(-0.65%) |
Jun 09, 2021 | 95.36 | 95.90 | 93.36 | 93.47 | 592,888 | -1.74(-1.83%) |
Jun 08, 2021 | 94.52 | 95.89 | 93.26 | 95.22 | 509,113 | +1.08(+1.14%) |
Jun 07, 2021 | 94.21 | 95.56 | 93.73 | 94.14 | 700,203 | +0.36(+0.39%) |
Jun 04, 2021 | 94.01 | 94.85 | 91.55 | 93.78 | 594,401 | +0.54(+0.58%) |
Jun 03, 2021 | 91.93 | 94.11 | 91.04 | 93.24 | 720,081 | +0.67(+0.72%) |
Jun 02, 2021 | 92.61 | 92.72 | 91.47 | 92.57 | 571,511 | +0.07(+0.08%) |
Jun 01, 2021 | 93.24 | 93.80 | 92.25 | 92.50 | 487,796 | +0.08(+0.09%) |
May 28, 2021 | 93.37 | 93.59 | 92.09 | 92.42 | 544,317 | -0.90(-0.97%) |
May 27, 2021 | 92.55 | 93.63 | 91.76 | 93.32 | 647,702 | +1.62(+1.76%) |
May 26, 2021 | 90.44 | 91.95 | 89.95 | 91.70 | 589,984 | +1.96(+2.19%) |
May 25, 2021 | 91.30 | 91.30 | 89.40 | 89.74 | 535,732 | -1.05(-1.15%) |
May 24, 2021 | 92.11 | 92.11 | 90.25 | 90.79 | 600,074 | -0.71(-0.78%) |
May 21, 2021 | 92.31 | 92.42 | 90.75 | 91.50 | 699,098 | +0.02(+0.02%) |
May 20, 2021 | 89.31 | 91.83 | 87.83 | 91.48 | 872,730 | +2.16(+2.42%) |
May 19, 2021 | 90.35 | 90.76 | 88.71 | 89.32 | 770,759 | -2.68(-2.92%) |
May 18, 2021 | 94.10 | 94.46 | 91.75 | 92.01 | 863,734 | -2.40(-2.54%) |
May 17, 2021 | 93.43 | 94.69 | 92.82 | 94.40 | 872,615 | +0.89(+0.96%) |
May 14, 2021 | 91.94 | 93.90 | 91.94 | 93.51 | 615,167 | +1.88(+2.05%) |
May 13, 2021 | 89.78 | 92.01 | 89.26 | 91.63 | 1,000,571 | +2.35(+2.63%) |
May 12, 2021 | 92.55 | 94.10 | 88.86 | 89.28 | 1,167,497 | -3.44(-3.71%) |
May 11, 2021 | 93.66 | 94.14 | 90.20 | 92.72 | 1,223,690 | -2.00(-2.11%) |
May 10, 2021 | 99.44 | 99.58 | 94.63 | 94.72 | 760,565 | -4.74(-4.76%) |
May 07, 2021 | 97.55 | 99.81 | 96.85 | 99.46 | 511,637 | +1.60(+1.64%) |
May 06, 2021 | 99.14 | 99.75 | 96.65 | 97.85 | 693,111 | -1.37(-1.38%) |
May 05, 2021 | 100.22 | 100.72 | 98.89 | 99.22 | 830,494 | -1.10(-1.09%) |
May 04, 2021 | 100.03 | 100.58 | 98.08 | 100.32 | 1,215,225 | -0.09(-0.09%) |