Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.04 | 99.69 | 96.72 | 97.31 | 849,913 | -0.55(-0.57%) |
Jul 29, 2021 | 98.15 | 99.40 | 95.97 | 97.86 | 648,956 | +1.18(+1.22%) |
Jul 28, 2021 | 94.85 | 97.42 | 94.32 | 96.68 | 446,548 | +1.80(+1.90%) |
Jul 27, 2021 | 94.05 | 95.87 | 93.98 | 94.88 | 319,813 | -0.27(-0.29%) |
Jul 26, 2021 | 94.44 | 95.79 | 94.44 | 95.15 | 266,603 | +0.98(+1.04%) |
Jul 23, 2021 | 94.61 | 95.07 | 93.50 | 94.17 | 187,731 | +0.65(+0.70%) |
Jul 22, 2021 | 95.44 | 95.84 | 93.02 | 93.52 | 256,839 | -1.92(-2.01%) |
Jul 21, 2021 | 94.96 | 96.67 | 94.96 | 95.44 | 429,176 | +1.62(+1.73%) |
Jul 20, 2021 | 91.32 | 95.67 | 91.32 | 93.82 | 433,162 | +2.40(+2.63%) |
Jul 19, 2021 | 93.54 | 93.80 | 90.99 | 91.42 | 426,998 | -4.00(-4.19%) |
Jul 16, 2021 | 98.54 | 98.54 | 95.20 | 95.42 | 340,458 | -2.40(-2.46%) |
Jul 15, 2021 | 95.69 | 98.72 | 95.69 | 97.82 | 280,093 | +1.02(+1.05%) |
Jul 14, 2021 | 97.56 | 98.64 | 95.43 | 96.80 | 265,747 | -0.53(-0.55%) |
Jul 13, 2021 | 98.24 | 98.36 | 96.57 | 97.34 | 363,903 | -1.51(-1.52%) |
Jul 12, 2021 | 96.60 | 98.90 | 95.95 | 98.84 | 392,966 | +0.55(+0.56%) |
Jul 09, 2021 | 97.16 | 98.57 | 96.57 | 98.29 | 422,998 | +3.23(+3.40%) |
Jul 08, 2021 | 96.28 | 96.63 | 94.29 | 95.06 | 511,671 | -2.36(-2.42%) |
Jul 07, 2021 | 97.55 | 98.87 | 96.90 | 97.42 | 307,234 | -0.83(-0.85%) |
Jul 06, 2021 | 101.04 | 101.04 | 97.61 | 98.25 | 428,971 | -3.09(-3.05%) |
Jul 02, 2021 | 101.81 | 101.81 | 100.58 | 101.34 | 172,250 | -0.77(-0.76%) |
Jul 01, 2021 | 102.27 | 102.61 | 101.65 | 102.12 | 245,795 | +0.56(+0.55%) |
Jun 30, 2021 | 100.41 | 101.92 | 100.41 | 101.55 | 265,504 | +0.45(+0.44%) |
Jun 29, 2021 | 103.01 | 104.21 | 100.46 | 101.11 | 300,511 | -1.10(-1.07%) |
Jun 28, 2021 | 104.07 | 104.84 | 101.41 | 102.21 | 316,036 | -2.40(-2.30%) |
Jun 25, 2021 | 102.65 | 105.23 | 102.65 | 104.61 | 463,831 | +1.96(+1.91%) |
Jun 24, 2021 | 101.62 | 103.02 | 100.86 | 102.65 | 194,369 | +1.46(+1.44%) |
Jun 23, 2021 | 102.01 | 102.50 | 101.04 | 101.19 | 264,932 | -0.25(-0.25%) |
Jun 22, 2021 | 101.95 | 101.96 | 100.08 | 101.44 | 252,608 | -0.20(-0.20%) |
Jun 21, 2021 | 98.63 | 101.73 | 98.63 | 101.64 | 436,195 | +4.21(+4.32%) |
Jun 18, 2021 | 98.03 | 99.09 | 96.84 | 97.44 | 813,082 | -2.03(-2.04%) |
Jun 17, 2021 | 105.82 | 105.82 | 99.30 | 99.47 | 413,536 | -5.85(-5.55%) |
Jun 16, 2021 | 104.33 | 106.38 | 103.00 | 105.32 | 459,561 | +0.44(+0.42%) |
Jun 15, 2021 | 103.51 | 105.86 | 103.26 | 104.87 | 375,284 | +1.40(+1.35%) |
Jun 14, 2021 | 105.43 | 105.63 | 102.82 | 103.48 | 307,651 | -1.96(-1.86%) |
Jun 11, 2021 | 105.58 | 106.38 | 105.00 | 105.43 | 308,879 | +0.14(+0.14%) |
Jun 10, 2021 | 108.58 | 108.58 | 105.18 | 105.29 | 302,279 | -2.33(-2.17%) |
Jun 09, 2021 | 109.61 | 109.61 | 107.37 | 107.62 | 256,649 | -2.00(-1.83%) |
Jun 08, 2021 | 108.55 | 109.78 | 107.37 | 109.62 | 238,971 | +0.18(+0.17%) |
Jun 07, 2021 | 110.36 | 111.08 | 109.09 | 109.44 | 218,378 | -0.80(-0.72%) |
Jun 04, 2021 | 110.07 | 110.63 | 109.63 | 110.24 | 156,186 | -0.03(-0.02%) |
Jun 03, 2021 | 110.28 | 111.06 | 109.55 | 110.27 | 230,367 | -0.05(-0.04%) |
Jun 02, 2021 | 111.28 | 111.64 | 109.86 | 110.31 | 232,883 | -0.38(-0.34%) |
Jun 01, 2021 | 110.36 | 111.24 | 109.51 | 110.69 | 178,567 | +1.24(+1.13%) |
May 28, 2021 | 109.64 | 109.64 | 108.07 | 109.45 | 178,727 | +0.09(+0.08%) |
May 27, 2021 | 109.42 | 109.88 | 108.59 | 109.36 | 203,150 | +1.39(+1.28%) |
May 26, 2021 | 107.20 | 108.18 | 106.26 | 107.97 | 178,399 | +1.02(+0.95%) |
May 25, 2021 | 109.54 | 110.63 | 106.71 | 106.95 | 341,624 | -2.56(-2.34%) |
May 24, 2021 | 110.75 | 111.18 | 108.91 | 109.51 | 234,192 | -1.23(-1.12%) |
May 21, 2021 | 109.98 | 111.26 | 109.40 | 110.75 | 283,422 | +1.55(+1.42%) |
May 20, 2021 | 109.01 | 109.95 | 107.69 | 109.20 | 217,778 | -0.26(-0.24%) |
May 19, 2021 | 109.08 | 109.68 | 107.20 | 109.46 | 324,568 | -0.63(-0.57%) |
May 18, 2021 | 111.52 | 112.43 | 109.96 | 110.09 | 224,160 | -2.19(-1.95%) |
May 17, 2021 | 111.85 | 112.66 | 110.87 | 112.28 | 147,610 | +0.15(+0.14%) |
May 14, 2021 | 111.43 | 112.43 | 110.74 | 112.13 | 262,580 | +1.14(+1.03%) |
May 13, 2021 | 106.92 | 111.59 | 106.92 | 110.98 | 308,884 | +3.70(+3.44%) |
May 12, 2021 | 110.22 | 110.77 | 106.96 | 107.29 | 263,121 | -1.59(-1.46%) |
May 11, 2021 | 109.29 | 110.76 | 108.18 | 108.87 | 407,586 | -0.58(-0.53%) |
May 10, 2021 | 112.05 | 112.49 | 109.36 | 109.45 | 344,868 | -1.82(-1.64%) |
May 07, 2021 | 109.75 | 111.48 | 109.41 | 111.27 | 329,074 | -0.56(-0.50%) |
May 06, 2021 | 111.97 | 112.18 | 110.17 | 111.83 | 229,787 | +0.37(+0.33%) |
May 05, 2021 | 111.73 | 112.15 | 110.78 | 111.46 | 279,218 | -0.26(-0.23%) |
May 04, 2021 | 108.87 | 111.74 | 108.05 | 111.72 | 385,748 | +2.10(+1.92%) |