Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.65 | 85.55 | 83.65 | 84.90 | 279,439 | +0.00(+0.00%) |
Jul 29, 2021 | 86.30 | 86.75 | 84.70 | 84.90 | 223,633 | -3.25(-3.69%) |
Jul 28, 2021 | 88.30 | 89.00 | 87.20 | 88.15 | 185,386 | -0.80(-0.90%) |
Jul 27, 2021 | 88.60 | 90.45 | 88.15 | 88.95 | 161,817 | +0.70(+0.79%) |
Jul 26, 2021 | 89.75 | 90.65 | 88.20 | 88.25 | 212,813 | -0.80(-0.90%) |
Jul 23, 2021 | 90.05 | 90.70 | 89.00 | 89.05 | 127,489 | -1.15(-1.27%) |
Jul 22, 2021 | 92.10 | 93.40 | 89.35 | 90.20 | 257,381 | -3.25(-3.48%) |
Jul 21, 2021 | 97.40 | 97.50 | 92.85 | 93.45 | 288,869 | -7.70(-7.61%) |
Jul 20, 2021 | 104.70 | 107.50 | 100.75 | 101.15 | 273,266 | -2.80(-2.69%) |
Jul 19, 2021 | 97.50 | 106.20 | 97.45 | 103.95 | 645,599 | +11.75(+12.74%) |
Jul 16, 2021 | 91.05 | 94.90 | 90.50 | 92.20 | 255,945 | -0.20(-0.22%) |
Jul 15, 2021 | 92.35 | 92.65 | 90.20 | 92.40 | 250,121 | +2.05(+2.27%) |
Jul 14, 2021 | 85.65 | 91.75 | 85.55 | 90.35 | 378,509 | +4.70(+5.49%) |
Jul 13, 2021 | 87.85 | 88.69 | 85.25 | 85.65 | 307,391 | -3.05(-3.44%) |
Jul 12, 2021 | 90.00 | 91.15 | 88.45 | 88.70 | 169,246 | +0.20(+0.23%) |
Jul 09, 2021 | 90.05 | 90.15 | 88.05 | 88.50 | 163,295 | -3.25(-3.54%) |
Jul 08, 2021 | 94.75 | 96.25 | 91.70 | 91.75 | 278,945 | -3.25(-3.42%) |
Jul 07, 2021 | 90.50 | 96.55 | 89.60 | 95.00 | 363,611 | +4.45(+4.91%) |
Jul 06, 2021 | 88.15 | 92.60 | 87.95 | 90.55 | 783,747 | +3.60(+4.14%) |
Jul 02, 2021 | 88.55 | 89.15 | 86.65 | 86.95 | 244,968 | -1.20(-1.36%) |
Jul 01, 2021 | 86.15 | 88.90 | 85.55 | 88.15 | 543,392 | -2.40(-2.65%) |
Jun 30, 2021 | 90.20 | 91.35 | 88.70 | 90.55 | 233,824 | +0.25(+0.28%) |
Jun 29, 2021 | 90.20 | 91.80 | 89.45 | 90.30 | 137,189 | -1.30(-1.42%) |
Jun 28, 2021 | 89.90 | 92.15 | 89.85 | 91.60 | 190,406 | +2.30(+2.58%) |
Jun 25, 2021 | 90.05 | 92.10 | 89.10 | 89.30 | 225,784 | -1.40(-1.54%) |
Jun 24, 2021 | 92.20 | 92.45 | 90.45 | 90.70 | 152,193 | -0.50(-0.55%) |
Jun 23, 2021 | 90.00 | 91.70 | 89.55 | 91.20 | 293,425 | -1.15(-1.25%) |
Jun 22, 2021 | 93.00 | 93.60 | 91.87 | 92.35 | 264,103 | -0.55(-0.59%) |
Jun 21, 2021 | 96.40 | 96.65 | 92.79 | 92.90 | 378,602 | -3.65(-3.78%) |
Jun 18, 2021 | 98.50 | 98.50 | 95.40 | 96.55 | 324,865 | -1.15(-1.18%) |
Jun 17, 2021 | 94.40 | 100.30 | 94.05 | 97.70 | 516,845 | +2.80(+2.95%) |
Jun 16, 2021 | 94.45 | 94.90 | 92.40 | 94.90 | 326,353 | +0.85(+0.90%) |
Jun 15, 2021 | 95.30 | 95.40 | 94.05 | 94.05 | 321,295 | -2.55(-2.64%) |
Jun 14, 2021 | 96.35 | 97.40 | 95.55 | 96.60 | 185,720 | -0.95(-0.97%) |
Jun 11, 2021 | 97.95 | 98.20 | 96.92 | 97.55 | 255,266 | -0.70(-0.71%) |
Jun 10, 2021 | 97.65 | 102.00 | 97.00 | 98.25 | 381,063 | -0.95(-0.96%) |
Jun 09, 2021 | 97.65 | 99.85 | 97.25 | 99.20 | 236,687 | +1.15(+1.17%) |
Jun 08, 2021 | 101.35 | 102.45 | 98.05 | 98.05 | 281,106 | -2.45(-2.44%) |
Jun 07, 2021 | 100.40 | 101.40 | 99.70 | 100.50 | 105,836 | -0.35(-0.35%) |
Jun 04, 2021 | 100.10 | 101.90 | 99.99 | 100.85 | 206,229 | -1.20(-1.18%) |
Jun 03, 2021 | 101.65 | 104.00 | 101.45 | 102.05 | 161,326 | -0.30(-0.29%) |
Jun 02, 2021 | 103.75 | 104.60 | 101.95 | 102.35 | 306,255 | -2.40(-2.29%) |
Jun 01, 2021 | 103.60 | 106.50 | 101.95 | 104.75 | 315,333 | -4.25(-3.90%) |
May 28, 2021 | 107.30 | 110.20 | 106.95 | 109.00 | 246,175 | +0.50(+0.46%) |
May 27, 2021 | 110.05 | 110.63 | 108.05 | 108.50 | 149,664 | -1.35(-1.23%) |
May 26, 2021 | 112.20 | 112.70 | 109.50 | 109.85 | 180,019 | -1.75(-1.57%) |
May 25, 2021 | 110.80 | 111.90 | 109.60 | 111.60 | 116,842 | +0.60(+0.54%) |
May 24, 2021 | 114.60 | 115.60 | 110.20 | 111.00 | 216,162 | -6.80(-5.77%) |
May 21, 2021 | 118.60 | 119.79 | 117.20 | 117.80 | 135,519 | -6.80(-5.46%) |
May 20, 2021 | 120.20 | 125.20 | 119.90 | 124.60 | 132,218 | +4.80(+4.01%) |
May 19, 2021 | 118.00 | 124.00 | 118.00 | 119.80 | 363,890 | +7.20(+6.39%) |
May 18, 2021 | 111.40 | 116.80 | 110.20 | 112.60 | 152,070 | +2.40(+2.18%) |
May 17, 2021 | 112.60 | 112.80 | 110.20 | 110.20 | 86,686 | -3.20(-2.82%) |
May 14, 2021 | 114.60 | 115.00 | 113.00 | 113.40 | 126,445 | -4.20(-3.57%) |
May 13, 2021 | 116.60 | 119.80 | 114.60 | 117.60 | 169,186 | +6.80(+6.14%) |
May 12, 2021 | 111.80 | 111.80 | 108.60 | 110.80 | 154,263 | -1.80(-1.60%) |
May 11, 2021 | 117.40 | 117.40 | 112.40 | 112.60 | 104,030 | -2.20(-1.92%) |
May 10, 2021 | 113.00 | 117.80 | 112.60 | 114.80 | 82,474 | -0.40(-0.35%) |
May 07, 2021 | 117.20 | 118.00 | 114.60 | 115.20 | 94,044 | -0.60(-0.52%) |
May 06, 2021 | 114.20 | 117.00 | 113.90 | 115.80 | 106,515 | +1.00(+0.87%) |
May 05, 2021 | 112.40 | 116.20 | 111.00 | 114.80 | 132,646 | +0.60(+0.53%) |
May 04, 2021 | 115.00 | 117.00 | 114.00 | 114.20 | 116,659 | -4.80(-4.03%) |