Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.90 | 98.04 | 95.34 | 97.10 | 708,983 | +1.09(+1.14%) |
Jul 29, 2021 | 95.57 | 96.94 | 95.19 | 96.01 | 1,217,716 | +0.91(+0.96%) |
Jul 28, 2021 | 95.35 | 96.38 | 94.21 | 95.10 | 633,001 | -0.32(-0.34%) |
Jul 27, 2021 | 97.18 | 97.80 | 94.98 | 95.42 | 685,778 | -2.47(-2.52%) |
Jul 26, 2021 | 99.80 | 99.81 | 96.64 | 97.89 | 471,307 | -2.09(-2.09%) |
Jul 23, 2021 | 99.78 | 100.64 | 98.90 | 99.98 | 523,623 | +1.16(+1.17%) |
Jul 22, 2021 | 100.14 | 100.46 | 98.16 | 98.82 | 273,157 | -1.14(-1.14%) |
Jul 21, 2021 | 98.15 | 100.32 | 98.12 | 99.96 | 503,386 | +2.08(+2.13%) |
Jul 20, 2021 | 95.90 | 98.48 | 95.03 | 97.88 | 779,048 | +2.18(+2.28%) |
Jul 19, 2021 | 94.07 | 96.29 | 93.28 | 95.70 | 642,701 | -0.30(-0.31%) |
Jul 16, 2021 | 96.09 | 97.34 | 95.40 | 96.00 | 809,440 | -0.04(-0.04%) |
Jul 15, 2021 | 96.52 | 98.70 | 95.66 | 96.04 | 560,934 | -0.85(-0.88%) |
Jul 14, 2021 | 100.13 | 100.72 | 96.13 | 96.89 | 713,580 | -3.28(-3.27%) |
Jul 13, 2021 | 101.85 | 102.47 | 99.98 | 100.17 | 302,672 | -2.37(-2.31%) |
Jul 12, 2021 | 102.24 | 103.25 | 101.52 | 102.54 | 392,001 | +0.17(+0.17%) |
Jul 09, 2021 | 101.29 | 102.73 | 101.26 | 102.37 | 335,908 | +2.10(+2.09%) |
Jul 08, 2021 | 100.88 | 101.88 | 98.73 | 100.27 | 477,769 | -2.43(-2.37%) |
Jul 07, 2021 | 100.69 | 103.27 | 99.95 | 102.70 | 509,355 | +2.15(+2.14%) |
Jul 06, 2021 | 101.63 | 101.79 | 99.82 | 100.55 | 574,871 | -0.77(-0.76%) |
Jul 02, 2021 | 101.55 | 101.73 | 100.42 | 101.32 | 252,707 | +0.07(+0.07%) |
Jul 01, 2021 | 102.60 | 102.60 | 100.51 | 101.25 | 792,514 | -0.96(-0.94%) |
Jun 30, 2021 | 102.66 | 103.40 | 101.17 | 102.21 | 666,367 | -0.87(-0.84%) |
Jun 29, 2021 | 102.28 | 103.95 | 101.35 | 103.08 | 362,147 | +1.27(+1.25%) |
Jun 28, 2021 | 100.54 | 102.42 | 100.00 | 101.81 | 401,867 | +1.62(+1.62%) |
Jun 25, 2021 | 101.45 | 102.11 | 99.26 | 100.19 | 1,159,189 | -0.57(-0.57%) |
Jun 24, 2021 | 100.50 | 101.03 | 99.49 | 100.76 | 366,073 | +0.73(+0.73%) |
Jun 23, 2021 | 102.10 | 102.68 | 99.85 | 100.03 | 555,084 | -2.26(-2.21%) |
Jun 22, 2021 | 101.14 | 103.59 | 100.38 | 102.29 | 632,256 | +1.32(+1.31%) |
Jun 21, 2021 | 98.44 | 101.10 | 97.89 | 100.97 | 621,393 | +3.39(+3.47%) |
Jun 18, 2021 | 94.79 | 98.39 | 94.05 | 97.58 | 1,126,153 | +2.51(+2.64%) |
Jun 17, 2021 | 97.00 | 97.70 | 94.50 | 95.07 | 1,315,850 | -2.37(-2.43%) |
Jun 16, 2021 | 99.43 | 99.43 | 96.66 | 97.44 | 823,019 | -1.95(-1.96%) |
Jun 15, 2021 | 99.50 | 99.75 | 98.00 | 99.39 | 741,878 | -0.65(-0.65%) |
Jun 14, 2021 | 100.91 | 100.94 | 99.62 | 100.04 | 839,381 | -0.42(-0.42%) |
Jun 11, 2021 | 99.39 | 100.72 | 99.21 | 100.46 | 675,824 | +1.36(+1.37%) |
Jun 10, 2021 | 98.63 | 99.28 | 96.06 | 99.10 | 967,481 | +1.28(+1.31%) |
Jun 09, 2021 | 99.17 | 99.36 | 96.77 | 97.82 | 900,239 | -1.35(-1.36%) |
Jun 08, 2021 | 97.83 | 99.33 | 97.30 | 99.17 | 542,169 | +2.05(+2.11%) |
Jun 07, 2021 | 96.63 | 97.50 | 95.76 | 97.12 | 777,147 | +0.41(+0.42%) |
Jun 04, 2021 | 94.87 | 96.87 | 94.73 | 96.71 | 775,734 | +2.06(+2.18%) |
Jun 03, 2021 | 93.81 | 94.78 | 92.87 | 94.65 | 780,151 | +0.74(+0.79%) |
Jun 02, 2021 | 96.41 | 97.01 | 93.80 | 93.91 | 705,733 | -2.64(-2.73%) |
Jun 01, 2021 | 98.00 | 98.30 | 96.36 | 96.55 | 693,305 | -0.86(-0.88%) |
May 28, 2021 | 97.78 | 98.44 | 96.99 | 97.41 | 403,281 | +0.31(+0.32%) |
May 27, 2021 | 97.96 | 98.16 | 96.35 | 97.10 | 531,350 | -0.25(-0.26%) |
May 26, 2021 | 96.83 | 97.61 | 95.50 | 97.35 | 590,258 | +0.59(+0.61%) |
May 25, 2021 | 97.32 | 98.45 | 96.00 | 96.76 | 655,676 | -0.27(-0.28%) |
May 24, 2021 | 97.63 | 98.25 | 96.97 | 97.03 | 347,559 | +0.80(+0.83%) |
May 21, 2021 | 98.40 | 99.10 | 95.54 | 96.23 | 656,422 | -0.94(-0.97%) |
May 20, 2021 | 97.88 | 98.39 | 96.71 | 97.17 | 763,255 | -0.65(-0.66%) |
May 19, 2021 | 97.13 | 98.86 | 95.76 | 97.82 | 730,479 | -1.47(-1.48%) |
May 18, 2021 | 101.82 | 101.82 | 99.07 | 99.29 | 531,939 | -2.49(-2.45%) |
May 17, 2021 | 103.53 | 103.94 | 100.33 | 101.78 | 543,782 | -2.91(-2.78%) |
May 14, 2021 | 100.92 | 104.93 | 100.63 | 104.69 | 628,295 | +3.62(+3.58%) |
May 13, 2021 | 99.99 | 104.06 | 99.50 | 101.07 | 1,336,980 | +1.96(+1.98%) |
May 12, 2021 | 102.85 | 104.13 | 98.80 | 99.11 | 1,176,690 | -6.99(-6.59%) |
May 11, 2021 | 106.37 | 107.32 | 103.07 | 106.10 | 991,987 | -1.74(-1.61%) |
May 10, 2021 | 109.09 | 111.04 | 107.54 | 107.84 | 1,007,849 | -0.98(-0.90%) |
May 07, 2021 | 107.22 | 109.66 | 106.80 | 108.82 | 950,675 | +2.54(+2.39%) |
May 06, 2021 | 107.87 | 108.54 | 105.49 | 106.28 | 641,789 | -1.51(-1.40%) |
May 05, 2021 | 108.35 | 108.98 | 104.72 | 107.79 | 507,040 | -0.31(-0.29%) |
May 04, 2021 | 107.91 | 109.23 | 106.75 | 108.10 | 496,084 | -0.35(-0.32%) |