Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.11 | 108.43 | 105.02 | 107.17 | 386,523 | +1.66(+1.57%) |
Jul 29, 2021 | 103.29 | 108.20 | 100.70 | 105.52 | 966,812 | +11.06(+11.71%) |
Jul 28, 2021 | 95.59 | 96.61 | 93.26 | 94.45 | 500,013 | -0.93(-0.97%) |
Jul 27, 2021 | 94.00 | 95.58 | 93.13 | 95.38 | 401,103 | +0.67(+0.71%) |
Jul 26, 2021 | 95.33 | 96.40 | 93.86 | 94.71 | 402,157 | -0.37(-0.38%) |
Jul 23, 2021 | 91.28 | 95.24 | 91.28 | 95.07 | 296,311 | +4.43(+4.89%) |
Jul 22, 2021 | 90.07 | 90.94 | 88.58 | 90.64 | 216,744 | -0.92(-1.00%) |
Jul 21, 2021 | 91.46 | 93.10 | 90.81 | 91.56 | 296,662 | +0.84(+0.92%) |
Jul 20, 2021 | 87.98 | 91.42 | 87.26 | 90.72 | 459,610 | +3.56(+4.09%) |
Jul 19, 2021 | 85.56 | 88.62 | 85.55 | 87.16 | 318,444 | -0.03(-0.03%) |
Jul 16, 2021 | 88.94 | 90.23 | 87.03 | 87.19 | 322,993 | -1.30(-1.47%) |
Jul 15, 2021 | 89.14 | 90.13 | 87.05 | 88.49 | 307,158 | -0.86(-0.96%) |
Jul 14, 2021 | 90.47 | 91.18 | 88.75 | 89.35 | 183,708 | -0.07(-0.08%) |
Jul 13, 2021 | 90.89 | 91.07 | 89.01 | 89.42 | 317,990 | -2.13(-2.33%) |
Jul 12, 2021 | 90.59 | 91.68 | 89.82 | 91.55 | 262,672 | +0.14(+0.15%) |
Jul 09, 2021 | 90.52 | 92.66 | 90.52 | 91.41 | 243,701 | +1.65(+1.84%) |
Jul 08, 2021 | 91.07 | 92.28 | 88.67 | 89.76 | 273,670 | -3.64(-3.90%) |
Jul 07, 2021 | 91.33 | 94.10 | 91.30 | 93.40 | 233,833 | +1.94(+2.13%) |
Jul 06, 2021 | 94.17 | 94.17 | 90.07 | 91.46 | 236,370 | -2.47(-2.63%) |
Jul 02, 2021 | 95.50 | 96.04 | 93.79 | 93.93 | 200,713 | -1.33(-1.40%) |
Jul 01, 2021 | 92.93 | 95.70 | 92.02 | 95.26 | 342,346 | +2.40(+2.58%) |
Jun 30, 2021 | 92.47 | 93.35 | 91.91 | 92.86 | 241,833 | -0.50(-0.54%) |
Jun 29, 2021 | 92.54 | 95.02 | 92.29 | 93.36 | 237,216 | +0.82(+0.89%) |
Jun 28, 2021 | 90.92 | 92.81 | 90.47 | 92.55 | 331,887 | +1.90(+2.09%) |
Jun 25, 2021 | 92.19 | 92.91 | 90.65 | 90.65 | 861,787 | -1.25(-1.36%) |
Jun 24, 2021 | 91.82 | 92.26 | 90.34 | 91.90 | 290,054 | -0.33(-0.35%) |
Jun 23, 2021 | 94.26 | 94.32 | 91.96 | 92.23 | 322,101 | -1.67(-1.78%) |
Jun 22, 2021 | 94.26 | 95.08 | 93.12 | 93.90 | 277,056 | -0.33(-0.35%) |
Jun 21, 2021 | 94.69 | 95.81 | 93.23 | 94.22 | 334,883 | +0.27(+0.28%) |
Jun 18, 2021 | 92.67 | 95.43 | 92.31 | 93.96 | 517,139 | +0.50(+0.54%) |
Jun 17, 2021 | 92.27 | 94.98 | 91.73 | 93.45 | 426,606 | +0.56(+0.61%) |
Jun 16, 2021 | 94.43 | 94.73 | 92.78 | 92.89 | 407,267 | -2.03(-2.14%) |
Jun 15, 2021 | 94.35 | 95.64 | 93.65 | 94.92 | 373,944 | +0.87(+0.92%) |
Jun 14, 2021 | 96.80 | 97.84 | 93.60 | 94.06 | 508,148 | -3.27(-3.36%) |
Jun 11, 2021 | 96.37 | 98.00 | 95.78 | 97.32 | 263,746 | +1.40(+1.46%) |
Jun 10, 2021 | 99.01 | 99.56 | 94.76 | 95.92 | 634,763 | -4.18(-4.18%) |
Jun 09, 2021 | 104.09 | 104.35 | 99.77 | 100.11 | 430,952 | -3.37(-3.25%) |
Jun 08, 2021 | 103.20 | 104.00 | 102.51 | 103.47 | 200,501 | +0.69(+0.67%) |
Jun 07, 2021 | 103.00 | 103.28 | 101.82 | 102.78 | 244,388 | -0.20(-0.19%) |
Jun 04, 2021 | 102.57 | 103.51 | 100.85 | 102.98 | 237,935 | +1.06(+1.04%) |
Jun 03, 2021 | 102.88 | 103.09 | 100.37 | 101.92 | 259,135 | -1.63(-1.57%) |
Jun 02, 2021 | 105.74 | 105.74 | 102.60 | 103.55 | 363,696 | -2.07(-1.96%) |
Jun 01, 2021 | 107.03 | 107.59 | 104.87 | 105.62 | 488,315 | -0.65(-0.61%) |
May 28, 2021 | 107.93 | 108.08 | 105.69 | 106.28 | 257,481 | -0.70(-0.66%) |
May 27, 2021 | 108.07 | 108.33 | 106.67 | 106.98 | 351,650 | -0.28(-0.26%) |
May 26, 2021 | 105.41 | 107.68 | 104.59 | 107.25 | 419,575 | +2.38(+2.27%) |
May 25, 2021 | 104.62 | 107.16 | 104.62 | 104.87 | 329,972 | +0.31(+0.29%) |
May 24, 2021 | 105.46 | 105.60 | 103.78 | 104.57 | 229,110 | +0.18(+0.17%) |
May 21, 2021 | 106.74 | 108.11 | 103.72 | 104.39 | 270,700 | -1.77(-1.66%) |
May 20, 2021 | 104.72 | 106.82 | 104.51 | 106.16 | 271,315 | +0.76(+0.72%) |
May 19, 2021 | 104.00 | 106.91 | 102.37 | 105.40 | 362,225 | -1.35(-1.27%) |
May 18, 2021 | 110.41 | 110.55 | 106.62 | 106.75 | 354,048 | -3.66(-3.32%) |
May 17, 2021 | 110.36 | 110.76 | 107.67 | 110.41 | 324,484 | -0.81(-0.73%) |
May 14, 2021 | 111.06 | 111.70 | 109.22 | 111.22 | 332,153 | +1.39(+1.27%) |
May 13, 2021 | 104.87 | 110.45 | 104.87 | 109.83 | 454,010 | +5.37(+5.14%) |
May 12, 2021 | 110.57 | 110.67 | 103.87 | 104.46 | 948,416 | -7.18(-6.43%) |
May 11, 2021 | 113.74 | 114.52 | 110.19 | 111.64 | 707,002 | -4.98(-4.27%) |
May 10, 2021 | 114.93 | 118.63 | 113.79 | 116.62 | 817,045 | +1.52(+1.32%) |
May 07, 2021 | 110.77 | 115.29 | 109.69 | 115.10 | 527,565 | +4.73(+4.28%) |
May 06, 2021 | 109.39 | 110.41 | 107.76 | 110.37 | 461,199 | +1.64(+1.51%) |
May 05, 2021 | 109.21 | 110.52 | 106.81 | 108.73 | 475,005 | -0.15(-0.14%) |
May 04, 2021 | 106.63 | 109.02 | 105.37 | 108.88 | 489,353 | +2.39(+2.24%) |