Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.20 | 108.01 | 102.44 | 104.39 | 93,593 | -1.29(-1.22%) |
Jul 29, 2021 | 94.91 | 107.16 | 94.50 | 105.68 | 188,296 | +12.33(+13.21%) |
Jul 28, 2021 | 94.33 | 95.48 | 91.22 | 93.35 | 38,894 | +0.13(+0.14%) |
Jul 27, 2021 | 94.39 | 94.39 | 90.55 | 93.22 | 32,798 | -0.83(-0.88%) |
Jul 26, 2021 | 94.03 | 96.22 | 92.48 | 94.05 | 51,066 | -0.68(-0.72%) |
Jul 23, 2021 | 92.05 | 95.31 | 91.12 | 94.73 | 41,216 | +3.59(+3.94%) |
Jul 22, 2021 | 92.52 | 93.44 | 88.93 | 91.14 | 53,663 | -1.58(-1.70%) |
Jul 21, 2021 | 91.99 | 96.21 | 89.31 | 92.72 | 74,773 | +1.99(+2.19%) |
Jul 20, 2021 | 85.06 | 91.27 | 83.66 | 90.73 | 137,058 | +7.23(+8.66%) |
Jul 19, 2021 | 83.57 | 87.41 | 81.03 | 83.50 | 112,582 | -2.59(-3.01%) |
Jul 16, 2021 | 90.20 | 91.90 | 85.06 | 86.09 | 87,418 | -3.67(-4.09%) |
Jul 15, 2021 | 92.55 | 94.76 | 87.36 | 89.76 | 106,342 | -2.97(-3.20%) |
Jul 14, 2021 | 94.59 | 96.45 | 91.21 | 92.73 | 74,578 | -0.36(-0.39%) |
Jul 13, 2021 | 101.02 | 101.90 | 93.01 | 93.09 | 148,200 | -9.04(-8.85%) |
Jul 12, 2021 | 101.12 | 102.56 | 99.18 | 102.13 | 90,510 | +0.86(+0.85%) |
Jul 09, 2021 | 100.37 | 103.75 | 99.50 | 101.27 | 73,289 | +1.80(+1.81%) |
Jul 08, 2021 | 98.00 | 103.00 | 94.67 | 99.47 | 182,730 | -2.68(-2.62%) |
Jul 07, 2021 | 92.54 | 103.45 | 92.00 | 102.15 | 199,747 | +9.32(+10.04%) |
Jul 06, 2021 | 100.27 | 100.98 | 91.26 | 92.83 | 145,108 | -8.17(-8.09%) |
Jul 02, 2021 | 104.79 | 104.84 | 100.09 | 101.00 | 88,723 | -3.83(-3.65%) |
Jul 01, 2021 | 106.14 | 107.88 | 104.43 | 104.83 | 97,995 | -1.46(-1.37%) |
Jun 30, 2021 | 103.96 | 109.44 | 101.82 | 106.29 | 214,970 | +1.32(+1.26%) |
Jun 29, 2021 | 101.45 | 108.05 | 100.23 | 104.97 | 104,648 | +2.91(+2.85%) |
Jun 28, 2021 | 98.93 | 105.38 | 97.74 | 102.06 | 131,379 | +3.39(+3.44%) |
Jun 25, 2021 | 104.68 | 104.68 | 97.65 | 98.67 | 768,369 | -4.96(-4.79%) |
Jun 24, 2021 | 107.12 | 107.12 | 99.24 | 103.63 | 167,895 | -3.56(-3.32%) |
Jun 23, 2021 | 108.78 | 110.27 | 104.15 | 107.19 | 142,981 | -1.35(-1.24%) |
Jun 22, 2021 | 106.60 | 109.21 | 101.92 | 108.54 | 147,270 | +1.88(+1.76%) |
Jun 21, 2021 | 97.44 | 107.37 | 97.40 | 106.66 | 225,933 | +10.20(+10.57%) |
Jun 18, 2021 | 92.48 | 98.67 | 91.36 | 96.46 | 230,808 | +4.72(+5.14%) |
Jun 17, 2021 | 91.56 | 94.90 | 89.80 | 91.74 | 110,143 | -0.93(-1.00%) |
Jun 16, 2021 | 90.90 | 93.64 | 89.01 | 92.67 | 102,075 | +1.32(+1.44%) |
Jun 15, 2021 | 88.54 | 94.28 | 88.42 | 91.35 | 122,155 | +2.66(+3.00%) |
Jun 14, 2021 | 94.57 | 95.97 | 88.05 | 88.69 | 150,103 | -5.82(-6.16%) |
Jun 11, 2021 | 93.82 | 96.80 | 93.14 | 94.51 | 117,964 | +1.01(+1.08%) |
Jun 10, 2021 | 97.99 | 99.39 | 92.59 | 93.50 | 264,795 | -3.87(-3.97%) |
Jun 09, 2021 | 108.03 | 108.90 | 95.56 | 97.37 | 299,995 | -10.66(-9.87%) |
Jun 08, 2021 | 106.19 | 111.11 | 105.24 | 108.03 | 172,122 | +3.01(+2.87%) |
Jun 07, 2021 | 111.51 | 113.87 | 103.06 | 105.02 | 280,529 | -5.43(-4.92%) |
Jun 04, 2021 | 119.40 | 121.21 | 110.03 | 110.45 | 362,663 | -7.72(-6.53%) |
Jun 03, 2021 | 137.44 | 139.93 | 115.00 | 118.17 | 342,561 | -18.64(-13.62%) |
Jun 02, 2021 | 140.94 | 140.94 | 134.54 | 136.81 | 87,296 | -4.35(-3.08%) |
Jun 01, 2021 | 145.39 | 146.30 | 140.01 | 141.16 | 98,489 | -1.27(-0.89%) |
May 28, 2021 | 145.00 | 146.34 | 139.44 | 142.43 | 118,808 | -1.52(-1.06%) |
May 27, 2021 | 137.62 | 145.00 | 136.66 | 143.95 | 120,878 | +7.32(+5.36%) |
May 26, 2021 | 130.73 | 138.24 | 130.73 | 136.63 | 99,896 | +6.36(+4.88%) |
May 25, 2021 | 126.39 | 132.43 | 126.24 | 130.27 | 69,387 | +4.84(+3.86%) |
May 24, 2021 | 122.83 | 125.75 | 120.49 | 125.43 | 40,553 | +4.26(+3.52%) |
May 21, 2021 | 125.00 | 128.55 | 121.00 | 121.17 | 39,788 | -2.48(-2.01%) |
May 20, 2021 | 116.93 | 125.00 | 115.01 | 123.65 | 85,950 | +7.29(+6.27%) |
May 19, 2021 | 114.61 | 118.03 | 109.80 | 116.36 | 91,073 | -2.62(-2.20%) |
May 18, 2021 | 122.92 | 123.16 | 118.84 | 118.98 | 57,884 | -3.40(-2.78%) |
May 17, 2021 | 117.57 | 122.49 | 114.18 | 122.38 | 42,086 | +3.71(+3.13%) |
May 14, 2021 | 114.54 | 120.25 | 114.54 | 118.67 | 67,402 | +5.45(+4.81%) |
May 13, 2021 | 111.44 | 120.90 | 110.30 | 113.22 | 171,474 | +4.04(+3.70%) |
May 12, 2021 | 125.50 | 126.00 | 108.12 | 109.18 | 168,006 | -18.31(-14.36%) |
May 11, 2021 | 128.91 | 131.99 | 122.00 | 127.49 | 97,798 | -7.99(-5.90%) |
May 10, 2021 | 133.06 | 138.24 | 130.49 | 135.48 | 126,029 | +4.52(+3.45%) |
May 07, 2021 | 125.70 | 131.28 | 125.70 | 130.96 | 74,398 | +5.96(+4.77%) |
May 06, 2021 | 133.00 | 133.04 | 122.00 | 125.00 | 156,530 | -8.65(-6.47%) |
May 05, 2021 | 139.96 | 140.99 | 133.09 | 133.65 | 89,688 | -5.34(-3.84%) |
May 04, 2021 | 135.89 | 139.60 | 131.20 | 138.99 | 78,575 | +0.64(+0.46%) |