Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 103.55 | 103.84 | 102.42 | 102.47 | 11,034 | -1.07(-1.04%) |
Jul 29, 2021 | 103.36 | 103.75 | 103.13 | 103.54 | 9,118 | +0.14(+0.14%) |
Jul 28, 2021 | 104.12 | 104.16 | 102.66 | 103.40 | 5,530 | -0.72(-0.69%) |
Jul 27, 2021 | 102.28 | 104.20 | 101.87 | 104.12 | 35,623 | +1.78(+1.74%) |
Jul 26, 2021 | 102.37 | 102.37 | 101.81 | 102.33 | 7,090 | +0.06(+0.06%) |
Jul 23, 2021 | 101.61 | 102.32 | 101.47 | 102.27 | 5,147 | +1.15(+1.14%) |
Jul 22, 2021 | 100.93 | 101.40 | 100.73 | 101.13 | 4,906 | +0.23(+0.23%) |
Jul 21, 2021 | 101.77 | 102.02 | 100.89 | 100.89 | 5,943 | -0.98(-0.96%) |
Jul 20, 2021 | 101.54 | 102.60 | 101.54 | 101.87 | 6,263 | +0.63(+0.62%) |
Jul 19, 2021 | 103.05 | 103.05 | 100.29 | 101.25 | 6,365 | -2.06(-1.99%) |
Jul 16, 2021 | 102.56 | 103.54 | 102.56 | 103.31 | 3,775 | +1.05(+1.03%) |
Jul 15, 2021 | 100.99 | 102.26 | 100.99 | 102.26 | 6,642 | +1.07(+1.05%) |
Jul 14, 2021 | 100.53 | 101.53 | 100.53 | 101.19 | 5,826 | +0.80(+0.79%) |
Jul 13, 2021 | 101.20 | 101.42 | 100.23 | 100.40 | 9,932 | -0.95(-0.94%) |
Jul 12, 2021 | 100.86 | 101.49 | 100.86 | 101.35 | 8,424 | +0.21(+0.20%) |
Jul 09, 2021 | 101.19 | 101.19 | 100.53 | 101.14 | 5,249 | +0.40(+0.40%) |
Jul 08, 2021 | 100.37 | 101.15 | 100.37 | 100.74 | 16,974 | -0.37(-0.37%) |
Jul 07, 2021 | 100.22 | 101.11 | 100.07 | 101.11 | 5,982 | +0.70(+0.70%) |
Jul 06, 2021 | 100.10 | 100.42 | 98.99 | 100.41 | 10,718 | +0.29(+0.29%) |
Jul 02, 2021 | 100.09 | 100.19 | 99.73 | 100.12 | 8,479 | +0.17(+0.17%) |
Jul 01, 2021 | 99.27 | 100.32 | 98.78 | 99.95 | 14,033 | +0.93(+0.94%) |
Jun 30, 2021 | 98.99 | 99.13 | 98.56 | 99.02 | 6,848 | +0.02(+0.02%) |
Jun 29, 2021 | 100.88 | 100.88 | 99.00 | 99.00 | 4,559 | -1.60(-1.59%) |
Jun 28, 2021 | 100.66 | 100.95 | 100.42 | 100.60 | 7,944 | +0.59(+0.59%) |
Jun 25, 2021 | 99.02 | 100.01 | 98.94 | 100.01 | 5,286 | +1.10(+1.11%) |
Jun 24, 2021 | 98.86 | 99.00 | 98.45 | 98.91 | 15,373 | +0.06(+0.06%) |
Jun 23, 2021 | 99.02 | 99.23 | 98.60 | 98.85 | 6,112 | -1.05(-1.05%) |
Jun 22, 2021 | 100.45 | 100.63 | 99.90 | 99.90 | 7,048 | -0.72(-0.71%) |
Jun 21, 2021 | 99.60 | 100.75 | 99.60 | 100.62 | 4,468 | +1.38(+1.39%) |
Jun 18, 2021 | 101.57 | 101.57 | 99.17 | 99.24 | 7,914 | -2.86(-2.81%) |
Jun 17, 2021 | 101.76 | 102.59 | 101.76 | 102.10 | 4,969 | +0.27(+0.27%) |
Jun 16, 2021 | 103.72 | 103.72 | 101.78 | 101.83 | 7,289 | -1.65(-1.60%) |
Jun 15, 2021 | 103.27 | 104.01 | 103.20 | 103.49 | 15,665 | +0.41(+0.40%) |
Jun 14, 2021 | 102.97 | 103.07 | 102.59 | 103.07 | 2,933 | +0.07(+0.07%) |
Jun 11, 2021 | 102.68 | 103.00 | 102.32 | 103.00 | 3,042 | +0.40(+0.39%) |
Jun 10, 2021 | 102.05 | 102.78 | 102.05 | 102.60 | 3,409 | +0.50(+0.49%) |
Jun 09, 2021 | 101.29 | 102.22 | 101.29 | 102.10 | 6,708 | +0.88(+0.87%) |
Jun 08, 2021 | 101.92 | 101.92 | 100.64 | 101.22 | 4,558 | -0.70(-0.69%) |
Jun 07, 2021 | 101.97 | 101.97 | 101.72 | 101.93 | 2,253 | +0.26(+0.26%) |
Jun 04, 2021 | 101.94 | 101.99 | 101.56 | 101.66 | 4,428 | -0.15(-0.15%) |
Jun 03, 2021 | 100.94 | 102.04 | 100.39 | 101.81 | 4,735 | +0.83(+0.82%) |
Jun 02, 2021 | 100.77 | 101.46 | 100.35 | 100.99 | 8,380 | +0.44(+0.44%) |
Jun 01, 2021 | 101.14 | 101.14 | 100.27 | 100.55 | 5,671 | -0.52(-0.52%) |
May 28, 2021 | 101.11 | 101.11 | 100.80 | 101.07 | 8,383 | +0.52(+0.52%) |
May 27, 2021 | 101.26 | 101.26 | 100.55 | 100.55 | 7,531 | -0.63(-0.62%) |
May 26, 2021 | 101.27 | 101.36 | 101.02 | 101.17 | 9,506 | -0.02(-0.02%) |
May 25, 2021 | 102.49 | 102.49 | 100.95 | 101.19 | 6,653 | -1.19(-1.16%) |
May 24, 2021 | 102.63 | 102.96 | 102.38 | 102.38 | 24,974 | -0.01(-0.01%) |
May 21, 2021 | 101.97 | 102.40 | 101.65 | 102.38 | 17,962 | +0.54(+0.53%) |
May 20, 2021 | 101.18 | 102.39 | 101.18 | 101.84 | 27,099 | +0.65(+0.64%) |
May 19, 2021 | 100.83 | 101.31 | 100.23 | 101.19 | 6,351 | -0.27(-0.26%) |
May 18, 2021 | 101.40 | 101.58 | 101.31 | 101.46 | 6,640 | +0.03(+0.03%) |
May 17, 2021 | 101.94 | 102.08 | 101.43 | 101.43 | 5,942 | -0.76(-0.75%) |
May 14, 2021 | 102.24 | 102.78 | 102.12 | 102.19 | 4,437 | +0.55(+0.54%) |
May 13, 2021 | 99.56 | 101.97 | 99.45 | 101.64 | 10,623 | +1.84(+1.85%) |
May 12, 2021 | 101.42 | 101.59 | 99.80 | 99.80 | 6,717 | -2.13(-2.09%) |
May 11, 2021 | 103.21 | 103.21 | 101.38 | 101.92 | 5,447 | -1.67(-1.61%) |
May 10, 2021 | 103.41 | 104.10 | 102.97 | 103.60 | 10,037 | +1.14(+1.11%) |
May 07, 2021 | 102.90 | 103.00 | 102.46 | 102.46 | 2,272 | +0.35(+0.34%) |
May 06, 2021 | 101.57 | 102.11 | 101.35 | 102.11 | 4,608 | +0.68(+0.67%) |
May 05, 2021 | 101.43 | 103.00 | 100.80 | 101.43 | 5,518 | -1.46(-1.42%) |
May 04, 2021 | 102.95 | 103.07 | 102.33 | 102.89 | 6,658 | -0.17(-0.16%) |