Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.53 | 101.14 | 99.09 | 100.18 | 63,383 | -0.41(-0.41%) |
Jul 29, 2021 | 99.57 | 102.03 | 98.69 | 100.59 | 63,161 | +2.49(+2.54%) |
Jul 28, 2021 | 97.97 | 98.45 | 97.20 | 98.11 | 43,272 | +0.25(+0.26%) |
Jul 27, 2021 | 96.11 | 97.85 | 96.11 | 97.85 | 77,472 | +0.70(+0.72%) |
Jul 26, 2021 | 95.85 | 98.15 | 95.63 | 97.15 | 51,002 | +0.84(+0.87%) |
Jul 23, 2021 | 95.00 | 97.50 | 95.00 | 96.31 | 57,373 | +1.07(+1.13%) |
Jul 22, 2021 | 95.00 | 95.48 | 94.12 | 95.24 | 46,745 | +0.47(+0.50%) |
Jul 21, 2021 | 92.46 | 94.81 | 92.43 | 94.77 | 58,326 | +2.17(+2.35%) |
Jul 20, 2021 | 92.77 | 93.41 | 91.71 | 92.59 | 60,588 | -0.19(-0.21%) |
Jul 19, 2021 | 93.77 | 93.77 | 90.82 | 92.79 | 129,911 | -1.51(-1.60%) |
Jul 16, 2021 | 95.51 | 95.51 | 93.90 | 94.30 | 71,696 | -0.85(-0.89%) |
Jul 15, 2021 | 94.07 | 95.14 | 93.70 | 95.14 | 94,190 | +0.78(+0.82%) |
Jul 14, 2021 | 93.83 | 94.78 | 93.09 | 94.37 | 50,440 | +0.56(+0.60%) |
Jul 13, 2021 | 95.78 | 96.33 | 93.43 | 93.81 | 62,038 | -2.64(-2.73%) |
Jul 12, 2021 | 97.14 | 97.14 | 96.08 | 96.45 | 31,272 | -0.27(-0.28%) |
Jul 09, 2021 | 96.99 | 97.72 | 96.58 | 96.72 | 28,638 | +0.20(+0.21%) |
Jul 08, 2021 | 96.38 | 97.83 | 95.42 | 96.52 | 97,221 | -0.13(-0.14%) |
Jul 07, 2021 | 91.99 | 97.04 | 91.99 | 96.65 | 78,103 | +4.18(+4.52%) |
Jul 06, 2021 | 93.38 | 93.38 | 91.07 | 92.46 | 62,299 | -1.42(-1.52%) |
Jul 02, 2021 | 93.42 | 94.44 | 92.76 | 93.89 | 73,190 | +1.09(+1.18%) |
Jul 01, 2021 | 93.94 | 93.94 | 92.08 | 92.80 | 77,239 | -0.56(-0.60%) |
Jun 30, 2021 | 93.76 | 93.77 | 92.14 | 93.35 | 71,009 | -0.35(-0.37%) |
Jun 29, 2021 | 94.75 | 94.75 | 93.09 | 93.70 | 61,697 | -0.57(-0.60%) |
Jun 28, 2021 | 96.52 | 96.52 | 93.55 | 94.27 | 36,025 | -1.99(-2.07%) |
Jun 25, 2021 | 96.33 | 96.50 | 95.48 | 96.26 | 66,506 | +0.23(+0.24%) |
Jun 24, 2021 | 94.59 | 96.58 | 94.47 | 96.04 | 104,659 | +1.97(+2.09%) |
Jun 23, 2021 | 92.91 | 95.48 | 92.91 | 94.07 | 64,046 | +0.79(+0.84%) |
Jun 22, 2021 | 95.59 | 95.59 | 92.42 | 93.28 | 73,251 | -2.69(-2.80%) |
Jun 21, 2021 | 95.68 | 96.38 | 94.77 | 95.97 | 43,759 | +0.79(+0.84%) |
Jun 18, 2021 | 95.26 | 95.74 | 93.50 | 95.18 | 79,102 | -1.54(-1.59%) |
Jun 17, 2021 | 97.41 | 98.04 | 95.40 | 96.72 | 128,112 | -1.42(-1.45%) |
Jun 16, 2021 | 99.73 | 100.72 | 97.67 | 98.14 | 87,086 | -1.56(-1.57%) |
Jun 15, 2021 | 101.67 | 101.67 | 99.21 | 99.70 | 56,363 | -0.03(-0.03%) |
Jun 14, 2021 | 100.80 | 100.81 | 99.13 | 99.73 | 65,081 | -0.52(-0.52%) |
Jun 11, 2021 | 99.85 | 100.75 | 98.79 | 100.25 | 863,128 | +0.18(+0.18%) |
Jun 10, 2021 | 97.89 | 101.15 | 97.86 | 100.07 | 144,700 | +2.99(+3.08%) |
Jun 09, 2021 | 95.36 | 98.20 | 94.04 | 97.08 | 129,195 | +1.95(+2.05%) |
Jun 08, 2021 | 94.57 | 96.27 | 93.89 | 95.14 | 137,106 | +0.47(+0.50%) |
Jun 07, 2021 | 91.64 | 95.33 | 91.64 | 94.66 | 170,379 | +3.15(+3.45%) |
Jun 04, 2021 | 93.07 | 93.07 | 90.87 | 91.51 | 99,706 | -1.08(-1.17%) |
Jun 03, 2021 | 93.09 | 93.09 | 91.31 | 92.59 | 88,825 | -1.50(-1.60%) |
Jun 02, 2021 | 95.76 | 95.87 | 93.93 | 94.10 | 77,495 | -0.96(-1.01%) |
Jun 01, 2021 | 92.84 | 95.66 | 92.84 | 95.06 | 94,735 | +3.00(+3.25%) |
May 28, 2021 | 91.97 | 92.10 | 90.57 | 92.06 | 157,769 | +0.09(+0.09%) |
May 27, 2021 | 93.90 | 93.90 | 91.19 | 91.97 | 162,759 | -1.66(-1.77%) |
May 26, 2021 | 93.14 | 94.02 | 92.03 | 93.63 | 52,247 | -0.08(-0.08%) |
May 25, 2021 | 97.19 | 97.91 | 93.42 | 93.71 | 74,145 | -3.66(-3.76%) |
May 24, 2021 | 97.00 | 97.95 | 96.60 | 97.37 | 43,192 | +0.66(+0.69%) |
May 21, 2021 | 100.00 | 100.00 | 95.36 | 96.71 | 67,649 | -2.64(-2.65%) |
May 20, 2021 | 98.02 | 99.55 | 97.73 | 99.35 | 83,052 | +1.08(+1.10%) |
May 19, 2021 | 98.30 | 99.12 | 97.19 | 98.26 | 48,450 | -0.57(-0.57%) |
May 18, 2021 | 98.16 | 100.16 | 98.16 | 98.83 | 52,551 | +0.13(+0.13%) |
May 17, 2021 | 99.35 | 99.37 | 97.51 | 98.70 | 53,818 | -1.11(-1.11%) |
May 14, 2021 | 98.54 | 99.81 | 97.77 | 99.81 | 40,603 | +3.12(+3.22%) |
May 13, 2021 | 96.58 | 97.99 | 96.29 | 96.69 | 41,123 | +0.69(+0.72%) |
May 12, 2021 | 97.53 | 97.88 | 95.64 | 96.00 | 94,013 | -1.59(-1.63%) |
May 11, 2021 | 97.65 | 98.86 | 97.17 | 97.59 | 93,364 | -1.44(-1.46%) |
May 10, 2021 | 95.53 | 99.91 | 94.52 | 99.03 | 75,864 | +4.28(+4.52%) |
May 07, 2021 | 94.75 | 95.78 | 93.84 | 94.75 | 92,400 | +0.05(+0.06%) |
May 06, 2021 | 93.11 | 94.80 | 91.99 | 94.70 | 108,684 | +2.22(+2.40%) |
May 05, 2021 | 92.33 | 93.28 | 91.97 | 92.48 | 56,731 | +0.20(+0.22%) |
May 04, 2021 | 90.53 | 92.70 | 90.42 | 92.28 | 65,705 | +1.83(+2.03%) |