Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 114.20 | 116.00 | 112.72 | 115.61 | 136,644 | +0.76(+0.66%) |
Jul 29, 2021 | 111.30 | 115.00 | 111.30 | 114.85 | 185,831 | +4.58(+4.15%) |
Jul 28, 2021 | 108.08 | 111.45 | 107.60 | 110.27 | 60,236 | +2.29(+2.12%) |
Jul 27, 2021 | 112.21 | 112.21 | 105.95 | 107.98 | 91,730 | -4.35(-3.87%) |
Jul 26, 2021 | 107.89 | 112.82 | 107.89 | 112.33 | 165,709 | +4.53(+4.20%) |
Jul 23, 2021 | 106.98 | 109.40 | 102.00 | 107.80 | 178,714 | -1.60(-1.46%) |
Jul 22, 2021 | 109.68 | 110.42 | 108.22 | 109.40 | 85,933 | -0.45(-0.41%) |
Jul 21, 2021 | 108.43 | 111.00 | 107.19 | 109.85 | 134,715 | +1.85(+1.71%) |
Jul 20, 2021 | 103.55 | 108.93 | 103.14 | 108.00 | 143,179 | +5.31(+5.17%) |
Jul 19, 2021 | 103.17 | 104.31 | 101.89 | 102.69 | 122,932 | -2.92(-2.76%) |
Jul 16, 2021 | 107.45 | 107.69 | 105.61 | 105.61 | 95,751 | -0.80(-0.75%) |
Jul 15, 2021 | 107.22 | 107.73 | 104.96 | 106.41 | 104,914 | -1.10(-1.02%) |
Jul 14, 2021 | 108.00 | 109.67 | 107.19 | 107.51 | 133,305 | +0.34(+0.32%) |
Jul 13, 2021 | 107.62 | 108.11 | 106.67 | 107.17 | 63,723 | -0.79(-0.73%) |
Jul 12, 2021 | 107.40 | 108.20 | 105.85 | 107.96 | 91,844 | +0.95(+0.89%) |
Jul 09, 2021 | 106.36 | 107.24 | 105.61 | 107.01 | 78,801 | +1.59(+1.51%) |
Jul 08, 2021 | 104.49 | 106.17 | 102.82 | 105.42 | 127,464 | -1.08(-1.01%) |
Jul 07, 2021 | 108.56 | 109.00 | 106.00 | 106.50 | 106,544 | -1.62(-1.50%) |
Jul 06, 2021 | 108.50 | 108.50 | 105.51 | 108.12 | 141,143 | +0.15(+0.14%) |
Jul 02, 2021 | 107.34 | 108.60 | 106.01 | 107.97 | 116,837 | +0.97(+0.91%) |
Jul 01, 2021 | 105.48 | 107.59 | 105.48 | 107.00 | 181,853 | +1.26(+1.19%) |
Jun 30, 2021 | 104.75 | 106.50 | 103.76 | 105.74 | 135,955 | +0.96(+0.92%) |
Jun 29, 2021 | 103.00 | 105.03 | 102.29 | 104.78 | 204,965 | +1.98(+1.93%) |
Jun 28, 2021 | 99.58 | 103.00 | 99.32 | 102.80 | 234,896 | +2.80(+2.80%) |
Jun 25, 2021 | 99.38 | 101.26 | 97.93 | 100.00 | 338,895 | +1.61(+1.64%) |
Jun 24, 2021 | 96.27 | 98.73 | 95.68 | 98.39 | 111,109 | +2.38(+2.48%) |
Jun 23, 2021 | 95.87 | 96.40 | 93.96 | 96.01 | 128,132 | +0.21(+0.22%) |
Jun 22, 2021 | 91.63 | 95.98 | 90.88 | 95.80 | 182,251 | +3.64(+3.95%) |
Jun 21, 2021 | 90.35 | 92.57 | 89.01 | 92.16 | 100,433 | +2.69(+3.01%) |
Jun 18, 2021 | 91.97 | 92.70 | 88.83 | 89.47 | 177,030 | -3.99(-4.27%) |
Jun 17, 2021 | 93.32 | 94.36 | 92.31 | 93.46 | 77,665 | +0.12(+0.13%) |
Jun 16, 2021 | 92.61 | 94.02 | 91.66 | 93.34 | 79,492 | +0.21(+0.23%) |
Jun 15, 2021 | 94.16 | 94.39 | 91.69 | 93.13 | 68,790 | -0.82(-0.87%) |
Jun 14, 2021 | 93.34 | 94.47 | 92.16 | 93.95 | 67,683 | +0.97(+1.04%) |
Jun 11, 2021 | 92.38 | 93.12 | 91.89 | 92.98 | 45,480 | +1.01(+1.10%) |
Jun 10, 2021 | 93.49 | 93.95 | 91.27 | 91.97 | 49,313 | -1.03(-1.11%) |
Jun 09, 2021 | 95.72 | 95.72 | 92.73 | 93.00 | 62,781 | -2.39(-2.51%) |
Jun 08, 2021 | 96.82 | 97.22 | 94.71 | 95.39 | 91,406 | -0.44(-0.46%) |
Jun 07, 2021 | 93.01 | 95.99 | 93.01 | 95.83 | 92,626 | +2.43(+2.60%) |
Jun 04, 2021 | 92.87 | 93.95 | 91.59 | 93.40 | 106,906 | +1.47(+1.60%) |
Jun 03, 2021 | 92.38 | 92.87 | 90.55 | 91.93 | 112,533 | -1.15(-1.24%) |
Jun 02, 2021 | 93.26 | 93.91 | 91.93 | 93.08 | 162,719 | -0.25(-0.27%) |
Jun 01, 2021 | 90.63 | 93.83 | 88.83 | 93.33 | 196,484 | +3.25(+3.61%) |
May 28, 2021 | 90.24 | 90.41 | 89.13 | 90.08 | 68,182 | +0.67(+0.75%) |
May 27, 2021 | 88.75 | 89.90 | 88.23 | 89.41 | 63,717 | +0.86(+0.97%) |
May 26, 2021 | 88.75 | 90.50 | 87.98 | 88.55 | 70,551 | +0.31(+0.35%) |
May 25, 2021 | 87.76 | 89.88 | 87.52 | 88.24 | 110,605 | +1.06(+1.22%) |
May 24, 2021 | 86.84 | 87.60 | 86.26 | 87.18 | 110,839 | +0.91(+1.05%) |
May 21, 2021 | 85.27 | 87.11 | 85.27 | 86.27 | 179,802 | +0.97(+1.14%) |
May 20, 2021 | 82.23 | 85.48 | 82.00 | 85.30 | 95,029 | +3.82(+4.69%) |
May 19, 2021 | 77.04 | 81.51 | 76.76 | 81.48 | 102,644 | +2.48(+3.14%) |
May 18, 2021 | 78.87 | 79.98 | 78.26 | 79.00 | 131,789 | +0.32(+0.41%) |
May 17, 2021 | 77.14 | 78.71 | 76.21 | 78.68 | 91,727 | +0.18(+0.23%) |
May 14, 2021 | 76.46 | 79.00 | 76.46 | 78.50 | 83,146 | +2.76(+3.64%) |
May 13, 2021 | 76.12 | 78.00 | 74.08 | 75.74 | 103,949 | +0.31(+0.41%) |
May 12, 2021 | 78.50 | 79.00 | 74.77 | 75.43 | 175,315 | -4.07(-5.12%) |
May 11, 2021 | 78.61 | 81.64 | 77.50 | 79.50 | 135,837 | -1.16(-1.44%) |
May 10, 2021 | 85.96 | 85.96 | 80.60 | 80.66 | 194,364 | -6.09(-7.02%) |
May 07, 2021 | 86.19 | 87.51 | 85.51 | 86.75 | 57,305 | +0.75(+0.87%) |
May 06, 2021 | 84.23 | 86.13 | 81.98 | 86.00 | 101,733 | +1.21(+1.43%) |
May 05, 2021 | 85.93 | 86.75 | 84.16 | 84.79 | 73,311 | -0.58(-0.68%) |
May 04, 2021 | 87.00 | 87.00 | 84.70 | 85.37 | 166,758 | -2.67(-3.03%) |