Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.63 | 97.05 | 96.55 | 96.68 | 1,488,337 | -0.59(-0.60%) |
Jul 29, 2021 | 96.85 | 97.52 | 96.85 | 97.26 | 779,983 | +0.39(+0.41%) |
Jul 28, 2021 | 96.94 | 97.19 | 96.57 | 96.87 | 1,399,023 | -0.04(-0.04%) |
Jul 27, 2021 | 97.07 | 97.07 | 96.20 | 96.91 | 1,098,935 | -0.53(-0.54%) |
Jul 26, 2021 | 97.21 | 97.44 | 97.04 | 97.44 | 2,621,398 | +0.19(+0.20%) |
Jul 23, 2021 | 96.76 | 97.29 | 96.50 | 97.24 | 13,193,651 | +1.09(+1.13%) |
Jul 22, 2021 | 95.96 | 96.23 | 95.78 | 96.16 | 478,180 | +0.22(+0.23%) |
Jul 21, 2021 | 95.38 | 95.98 | 95.38 | 95.94 | 971,572 | +0.74(+0.78%) |
Jul 20, 2021 | 94.12 | 95.52 | 93.85 | 95.20 | 1,479,892 | +1.43(+1.53%) |
Jul 19, 2021 | 93.94 | 94.11 | 93.16 | 93.77 | 898,082 | -1.42(-1.49%) |
Jul 16, 2021 | 96.03 | 96.17 | 95.06 | 95.19 | 604,817 | -0.68(-0.71%) |
Jul 15, 2021 | 96.12 | 96.12 | 95.37 | 95.87 | 631,859 | -0.30(-0.31%) |
Jul 14, 2021 | 96.37 | 96.63 | 95.87 | 96.17 | 2,338,339 | +0.07(+0.07%) |
Jul 13, 2021 | 96.19 | 96.59 | 96.01 | 96.10 | 628,804 | -0.33(-0.34%) |
Jul 12, 2021 | 96.30 | 96.45 | 96.04 | 96.43 | 2,720,062 | +0.32(+0.33%) |
Jul 09, 2021 | 95.34 | 96.18 | 95.34 | 96.11 | 495,038 | +0.98(+1.03%) |
Jul 08, 2021 | 94.59 | 95.28 | 94.37 | 95.13 | 777,407 | -0.80(-0.83%) |
Jul 07, 2021 | 95.84 | 95.97 | 95.25 | 95.93 | 684,120 | +0.37(+0.39%) |
Jul 06, 2021 | 95.90 | 95.90 | 94.93 | 95.55 | 766,716 | -0.18(-0.19%) |
Jul 02, 2021 | 95.21 | 95.79 | 95.17 | 95.74 | 653,453 | +0.69(+0.73%) |
Jul 01, 2021 | 94.68 | 95.04 | 94.63 | 95.04 | 1,857,578 | +0.47(+0.50%) |
Jun 30, 2021 | 94.45 | 94.69 | 94.41 | 94.57 | 977,134 | +0.04(+0.04%) |
Jun 29, 2021 | 94.54 | 94.68 | 94.40 | 94.54 | 1,105,840 | +0.10(+0.10%) |
Jun 28, 2021 | 94.54 | 94.54 | 94.08 | 94.44 | 596,285 | +0.29(+0.31%) |
Jun 25, 2021 | 94.12 | 94.23 | 93.92 | 94.15 | 608,421 | +0.31(+0.33%) |
Jun 24, 2021 | 93.87 | 93.94 | 93.73 | 93.84 | 1,280,136 | +0.54(+0.58%) |
Jun 23, 2021 | 93.35 | 93.57 | 93.26 | 93.31 | 560,775 | +0.00(+0.00%) |
Jun 22, 2021 | 92.91 | 93.55 | 92.71 | 93.31 | 599,128 | +0.50(+0.54%) |
Jun 21, 2021 | 91.84 | 92.84 | 91.76 | 92.81 | 1,296,427 | +1.25(+1.36%) |
Jun 18, 2021 | 92.19 | 92.20 | 91.56 | 91.56 | 747,085 | -1.26(-1.36%) |
Jun 17, 2021 | 92.81 | 92.99 | 92.16 | 92.82 | 671,154 | +0.03(+0.03%) |
Jun 16, 2021 | 93.32 | 93.33 | 92.25 | 92.79 | 738,589 | -0.49(-0.53%) |
Jun 15, 2021 | 93.56 | 93.56 | 93.09 | 93.28 | 747,301 | -0.25(-0.27%) |
Jun 14, 2021 | 93.37 | 93.53 | 93.05 | 93.53 | 1,167,059 | +0.24(+0.26%) |
Jun 11, 2021 | 93.09 | 93.29 | 92.89 | 93.29 | 572,277 | +0.21(+0.23%) |
Jun 10, 2021 | 92.84 | 93.21 | 92.58 | 93.08 | 609,915 | +0.51(+0.55%) |
Jun 09, 2021 | 92.95 | 92.95 | 92.53 | 92.57 | 624,465 | -0.17(-0.19%) |
Jun 08, 2021 | 92.91 | 92.92 | 92.29 | 92.74 | 557,721 | +0.06(+0.06%) |
Jun 07, 2021 | 92.73 | 92.73 | 92.44 | 92.68 | 565,564 | +0.02(+0.02%) |
Jun 04, 2021 | 92.18 | 92.72 | 92.15 | 92.66 | 1,565,316 | +0.85(+0.93%) |
Jun 03, 2021 | 91.90 | 92.05 | 91.26 | 91.81 | 791,994 | -0.42(-0.46%) |
Jun 02, 2021 | 92.15 | 92.36 | 91.95 | 92.23 | 1,039,701 | +0.24(+0.26%) |
Jun 01, 2021 | 92.62 | 92.70 | 91.92 | 91.99 | 1,186,968 | -0.14(-0.16%) |
May 28, 2021 | 92.20 | 92.39 | 92.06 | 92.14 | 791,406 | +0.22(+0.24%) |
May 27, 2021 | 92.11 | 92.18 | 91.88 | 91.92 | 1,042,306 | +0.02(+0.02%) |
May 26, 2021 | 91.77 | 92.00 | 91.60 | 91.90 | 3,141,903 | +0.23(+0.25%) |
May 25, 2021 | 92.13 | 92.15 | 91.53 | 91.67 | 745,750 | -0.18(-0.20%) |
May 24, 2021 | 91.28 | 92.08 | 91.28 | 91.85 | 681,627 | +0.95(+1.04%) |
May 21, 2021 | 91.29 | 91.59 | 90.78 | 90.90 | 778,801 | -0.06(-0.06%) |
May 20, 2021 | 90.07 | 91.23 | 90.07 | 90.96 | 929,217 | +1.14(+1.27%) |
May 19, 2021 | 88.90 | 89.90 | 88.68 | 89.82 | 582,103 | -0.30(-0.33%) |
May 18, 2021 | 90.92 | 90.99 | 90.09 | 90.12 | 856,460 | -0.78(-0.85%) |
May 17, 2021 | 90.90 | 91.08 | 90.39 | 90.89 | 875,937 | -0.25(-0.27%) |
May 14, 2021 | 90.31 | 91.34 | 90.31 | 91.14 | 738,966 | +1.48(+1.65%) |
May 13, 2021 | 89.03 | 90.17 | 89.03 | 89.67 | 1,141,985 | +0.95(+1.07%) |
May 12, 2021 | 90.12 | 90.32 | 88.56 | 88.72 | 936,515 | -2.03(-2.24%) |
May 11, 2021 | 90.20 | 90.87 | 89.75 | 90.75 | 1,195,115 | -0.68(-0.74%) |
May 10, 2021 | 92.41 | 92.45 | 91.43 | 91.43 | 786,276 | -1.00(-1.08%) |
May 07, 2021 | 92.02 | 92.57 | 91.84 | 92.42 | 1,196,215 | +0.68(+0.74%) |
May 06, 2021 | 91.08 | 91.74 | 90.54 | 91.74 | 1,047,779 | +0.66(+0.73%) |
May 05, 2021 | 91.47 | 91.50 | 90.92 | 91.08 | 816,614 | -0.04(-0.04%) |
May 04, 2021 | 91.18 | 91.37 | 90.20 | 91.12 | 1,465,344 | -0.60(-0.66%) |