Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.65 | 100.43 | 99.38 | 100.05 | 43,258 | +0.17(+0.17%) |
Jul 29, 2021 | 99.95 | 100.39 | 99.62 | 99.88 | 65,116 | +0.47(+0.47%) |
Jul 28, 2021 | 98.32 | 99.80 | 97.50 | 99.41 | 110,418 | +0.86(+0.87%) |
Jul 27, 2021 | 97.90 | 98.76 | 96.46 | 98.55 | 90,139 | +1.40(+1.44%) |
Jul 26, 2021 | 95.75 | 97.27 | 95.75 | 97.15 | 52,857 | +1.67(+1.75%) |
Jul 23, 2021 | 95.07 | 95.62 | 93.78 | 95.48 | 89,610 | +0.69(+0.73%) |
Jul 22, 2021 | 96.53 | 96.73 | 94.60 | 94.79 | 70,249 | -1.77(-1.83%) |
Jul 21, 2021 | 96.11 | 97.04 | 96.08 | 96.56 | 63,739 | +0.68(+0.71%) |
Jul 20, 2021 | 94.61 | 96.89 | 94.61 | 95.88 | 144,009 | +1.29(+1.36%) |
Jul 19, 2021 | 96.19 | 96.77 | 94.22 | 94.59 | 140,103 | -2.46(-2.53%) |
Jul 16, 2021 | 98.37 | 98.37 | 96.33 | 97.05 | 85,925 | -0.62(-0.63%) |
Jul 15, 2021 | 98.63 | 98.83 | 97.09 | 97.67 | 88,653 | -1.37(-1.38%) |
Jul 14, 2021 | 99.48 | 100.23 | 98.69 | 99.04 | 40,092 | +0.19(+0.19%) |
Jul 13, 2021 | 99.53 | 100.20 | 98.57 | 98.85 | 97,427 | -1.14(-1.14%) |
Jul 12, 2021 | 99.93 | 100.04 | 99.00 | 99.99 | 72,494 | -0.08(-0.08%) |
Jul 09, 2021 | 99.85 | 100.55 | 99.52 | 100.07 | 47,690 | +0.60(+0.60%) |
Jul 08, 2021 | 98.27 | 99.85 | 98.27 | 99.47 | 107,755 | +0.15(+0.15%) |
Jul 07, 2021 | 100.08 | 100.54 | 98.71 | 99.32 | 75,157 | -0.59(-0.59%) |
Jul 06, 2021 | 99.95 | 101.04 | 98.55 | 99.91 | 68,319 | -0.33(-0.33%) |
Jul 02, 2021 | 101.09 | 101.09 | 100.08 | 100.24 | 58,291 | -0.29(-0.29%) |
Jul 01, 2021 | 101.64 | 101.64 | 99.81 | 100.53 | 96,500 | -1.11(-1.09%) |
Jun 30, 2021 | 100.13 | 101.80 | 100.13 | 101.64 | 106,675 | +1.51(+1.51%) |
Jun 29, 2021 | 100.76 | 100.95 | 99.62 | 100.13 | 54,453 | -0.27(-0.27%) |
Jun 28, 2021 | 100.93 | 100.93 | 99.56 | 100.40 | 77,746 | -0.04(-0.04%) |
Jun 25, 2021 | 99.19 | 100.65 | 99.11 | 100.44 | 768,412 | +1.60(+1.62%) |
Jun 24, 2021 | 98.31 | 98.84 | 97.29 | 98.84 | 67,742 | +1.12(+1.15%) |
Jun 23, 2021 | 98.27 | 98.56 | 97.71 | 97.72 | 59,850 | -0.65(-0.66%) |
Jun 22, 2021 | 98.95 | 99.11 | 97.24 | 98.37 | 77,384 | -0.83(-0.84%) |
Jun 21, 2021 | 99.02 | 100.25 | 98.09 | 99.20 | 107,761 | +0.84(+0.85%) |
Jun 18, 2021 | 100.60 | 101.14 | 98.17 | 98.36 | 328,325 | -3.60(-3.53%) |
Jun 17, 2021 | 101.75 | 102.16 | 100.69 | 101.96 | 133,327 | +0.21(+0.21%) |
Jun 16, 2021 | 100.92 | 102.23 | 99.89 | 101.75 | 112,765 | +1.16(+1.15%) |
Jun 15, 2021 | 98.23 | 100.65 | 97.96 | 100.59 | 120,492 | +2.65(+2.71%) |
Jun 14, 2021 | 98.11 | 99.81 | 97.75 | 97.94 | 172,718 | -0.27(-0.27%) |
Jun 11, 2021 | 96.98 | 98.38 | 96.98 | 98.21 | 93,843 | +1.28(+1.32%) |
Jun 10, 2021 | 96.65 | 97.25 | 96.55 | 96.93 | 63,573 | +0.47(+0.49%) |
Jun 09, 2021 | 96.00 | 97.10 | 96.00 | 96.46 | 67,293 | +0.40(+0.42%) |
Jun 08, 2021 | 96.38 | 96.45 | 95.13 | 96.06 | 94,445 | -0.27(-0.28%) |
Jun 07, 2021 | 97.02 | 97.58 | 95.63 | 96.33 | 91,631 | -0.63(-0.65%) |
Jun 04, 2021 | 97.25 | 97.25 | 96.39 | 96.96 | 35,872 | -0.15(-0.15%) |
Jun 03, 2021 | 95.63 | 97.53 | 95.04 | 97.11 | 70,894 | +0.96(+1.00%) |
Jun 02, 2021 | 96.98 | 97.88 | 95.67 | 96.15 | 48,384 | -0.62(-0.64%) |
Jun 01, 2021 | 96.91 | 97.42 | 96.91 | 96.77 | 71,857 | +0.41(+0.43%) |
May 28, 2021 | 97.02 | 97.48 | 95.44 | 96.36 | 37,694 | -0.32(-0.33%) |
May 27, 2021 | 97.14 | 97.88 | 96.66 | 96.68 | 59,979 | +0.10(+0.10%) |
May 26, 2021 | 95.78 | 96.68 | 94.92 | 96.58 | 51,764 | +1.09(+1.14%) |
May 25, 2021 | 95.81 | 95.81 | 94.72 | 95.49 | 173,161 | +0.13(+0.14%) |
May 24, 2021 | 95.65 | 95.78 | 94.18 | 95.36 | 37,671 | +0.22(+0.23%) |
May 21, 2021 | 95.25 | 95.71 | 94.05 | 95.14 | 63,654 | -0.03(-0.03%) |
May 20, 2021 | 94.45 | 95.38 | 94.43 | 95.17 | 61,240 | +0.44(+0.46%) |
May 19, 2021 | 93.79 | 95.01 | 92.45 | 94.73 | 63,488 | +0.48(+0.51%) |
May 18, 2021 | 95.48 | 96.36 | 94.24 | 94.25 | 59,553 | -1.32(-1.38%) |
May 17, 2021 | 95.07 | 96.08 | 95.07 | 95.57 | 58,959 | -0.07(-0.07%) |
May 14, 2021 | 95.32 | 96.25 | 92.62 | 95.64 | 75,395 | +0.77(+0.81%) |
May 13, 2021 | 92.50 | 95.30 | 92.50 | 94.87 | 83,989 | +2.65(+2.87%) |
May 12, 2021 | 95.60 | 96.44 | 91.95 | 92.22 | 267,956 | -3.76(-3.92%) |
May 11, 2021 | 94.84 | 96.72 | 94.12 | 95.98 | 85,755 | +0.19(+0.20%) |
May 10, 2021 | 96.49 | 96.75 | 95.37 | 95.79 | 84,503 | -0.69(-0.72%) |
May 07, 2021 | 96.76 | 97.68 | 93.58 | 96.48 | 105,163 | -0.30(-0.31%) |
May 06, 2021 | 95.44 | 96.92 | 94.36 | 96.78 | 87,574 | +1.44(+1.51%) |
May 05, 2021 | 95.00 | 95.99 | 94.60 | 95.34 | 90,455 | +0.69(+0.73%) |
May 04, 2021 | 95.80 | 95.97 | 94.10 | 94.65 | 51,115 | -0.95(-0.99%) |