Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.58 | 103.45 | 101.88 | 102.16 | 600,843 | -0.53(-0.51%) |
Jul 29, 2021 | 103.21 | 103.63 | 102.47 | 102.69 | 856,451 | +0.42(+0.41%) |
Jul 28, 2021 | 102.11 | 102.94 | 101.36 | 102.27 | 620,645 | -0.22(-0.22%) |
Jul 27, 2021 | 101.82 | 103.07 | 101.47 | 102.49 | 587,250 | +0.29(+0.28%) |
Jul 26, 2021 | 101.76 | 102.81 | 101.56 | 102.20 | 523,678 | +0.04(+0.04%) |
Jul 23, 2021 | 101.71 | 102.15 | 101.22 | 102.16 | 470,744 | +1.16(+1.15%) |
Jul 22, 2021 | 101.17 | 101.50 | 100.66 | 101.00 | 295,216 | -0.42(-0.42%) |
Jul 21, 2021 | 101.06 | 102.07 | 100.88 | 101.42 | 358,827 | +0.67(+0.67%) |
Jul 20, 2021 | 99.73 | 101.56 | 99.27 | 100.75 | 640,687 | +1.63(+1.65%) |
Jul 19, 2021 | 101.20 | 101.48 | 97.97 | 99.12 | 949,039 | -2.91(-2.85%) |
Jul 16, 2021 | 101.49 | 102.45 | 101.44 | 102.03 | 518,866 | +0.80(+0.79%) |
Jul 15, 2021 | 99.96 | 101.49 | 99.96 | 101.23 | 469,190 | +0.87(+0.87%) |
Jul 14, 2021 | 100.33 | 100.66 | 98.63 | 100.36 | 425,226 | -0.18(-0.18%) |
Jul 13, 2021 | 101.11 | 101.93 | 100.38 | 100.54 | 847,191 | -0.35(-0.34%) |
Jul 12, 2021 | 100.00 | 101.22 | 100.00 | 100.89 | 772,827 | +0.24(+0.24%) |
Jul 09, 2021 | 100.45 | 101.49 | 99.99 | 100.65 | 540,679 | +1.07(+1.07%) |
Jul 08, 2021 | 99.01 | 100.54 | 98.76 | 99.58 | 779,560 | -0.25(-0.25%) |
Jul 07, 2021 | 97.45 | 99.89 | 97.45 | 99.83 | 600,300 | +2.50(+2.56%) |
Jul 06, 2021 | 98.07 | 98.07 | 95.38 | 97.33 | 795,370 | -1.12(-1.14%) |
Jul 02, 2021 | 99.17 | 99.17 | 98.35 | 98.46 | 355,450 | -0.45(-0.46%) |
Jul 01, 2021 | 97.39 | 98.95 | 97.21 | 98.91 | 530,731 | +1.85(+1.91%) |
Jun 30, 2021 | 97.59 | 97.92 | 96.60 | 97.06 | 547,653 | +0.16(+0.17%) |
Jun 29, 2021 | 97.80 | 98.33 | 96.82 | 96.89 | 487,470 | -1.13(-1.16%) |
Jun 28, 2021 | 99.22 | 99.54 | 97.44 | 98.02 | 466,796 | -1.06(-1.07%) |
Jun 25, 2021 | 99.12 | 99.44 | 98.49 | 99.08 | 1,315,821 | +0.13(+0.14%) |
Jun 24, 2021 | 99.62 | 99.74 | 97.84 | 98.95 | 782,326 | -0.45(-0.45%) |
Jun 23, 2021 | 101.12 | 101.38 | 99.31 | 99.40 | 756,345 | -1.82(-1.80%) |
Jun 22, 2021 | 101.56 | 101.92 | 100.94 | 101.22 | 702,601 | -0.36(-0.35%) |
Jun 21, 2021 | 100.00 | 101.81 | 99.55 | 101.58 | 544,426 | +2.28(+2.29%) |
Jun 18, 2021 | 100.62 | 101.39 | 99.27 | 99.30 | 1,865,511 | -2.36(-2.32%) |
Jun 17, 2021 | 102.34 | 102.43 | 100.97 | 101.66 | 545,169 | +0.01(+0.01%) |
Jun 16, 2021 | 102.81 | 103.04 | 101.58 | 101.65 | 596,889 | -1.22(-1.18%) |
Jun 15, 2021 | 102.72 | 103.31 | 102.06 | 102.87 | 637,519 | +0.44(+0.43%) |
Jun 14, 2021 | 102.09 | 102.43 | 101.40 | 102.43 | 444,696 | +0.14(+0.14%) |
Jun 11, 2021 | 102.45 | 102.45 | 101.23 | 102.29 | 629,281 | +0.20(+0.20%) |
Jun 10, 2021 | 101.00 | 102.15 | 100.61 | 102.09 | 372,583 | +1.67(+1.67%) |
Jun 09, 2021 | 100.65 | 100.89 | 99.90 | 100.41 | 662,587 | +0.02(+0.02%) |
Jun 08, 2021 | 100.48 | 100.71 | 99.78 | 100.39 | 652,140 | +0.46(+0.46%) |
Jun 07, 2021 | 99.89 | 100.37 | 99.31 | 99.93 | 410,438 | +0.15(+0.15%) |
Jun 04, 2021 | 99.45 | 100.13 | 99.14 | 99.78 | 532,321 | +0.70(+0.70%) |
Jun 03, 2021 | 98.95 | 99.37 | 98.49 | 99.08 | 427,163 | -0.15(-0.15%) |
Jun 02, 2021 | 99.08 | 99.66 | 98.72 | 99.23 | 557,045 | +0.48(+0.48%) |
Jun 01, 2021 | 99.13 | 99.29 | 98.35 | 98.76 | 399,305 | +0.43(+0.44%) |
May 28, 2021 | 98.90 | 99.05 | 97.86 | 98.33 | 778,960 | -0.15(-0.16%) |
May 27, 2021 | 99.00 | 99.06 | 98.34 | 98.48 | 691,016 | +0.31(+0.31%) |
May 26, 2021 | 98.28 | 98.75 | 97.66 | 98.17 | 602,936 | +0.22(+0.22%) |
May 25, 2021 | 98.73 | 98.73 | 97.57 | 97.95 | 354,408 | -0.56(-0.57%) |
May 24, 2021 | 98.58 | 99.20 | 98.45 | 98.52 | 361,460 | +0.20(+0.20%) |
May 21, 2021 | 98.97 | 99.45 | 97.91 | 98.32 | 491,428 | +0.00(+0.00%) |
May 20, 2021 | 97.94 | 98.75 | 97.70 | 98.32 | 388,156 | +0.62(+0.64%) |
May 19, 2021 | 98.34 | 98.52 | 96.87 | 97.69 | 839,703 | -0.88(-0.89%) |
May 18, 2021 | 98.74 | 99.24 | 98.34 | 98.57 | 451,862 | -0.35(-0.36%) |
May 17, 2021 | 98.39 | 99.27 | 98.16 | 98.93 | 403,155 | +0.00(+0.00%) |
May 14, 2021 | 99.17 | 99.57 | 98.54 | 98.93 | 513,535 | -0.07(-0.07%) |
May 13, 2021 | 97.60 | 99.45 | 97.52 | 99.00 | 417,852 | +1.89(+1.95%) |
May 12, 2021 | 99.65 | 99.78 | 96.66 | 97.10 | 983,774 | -3.07(-3.07%) |
May 11, 2021 | 98.89 | 100.86 | 97.92 | 100.17 | 1,180,273 | +0.19(+0.19%) |
May 10, 2021 | 99.96 | 101.42 | 99.96 | 99.98 | 561,895 | +0.43(+0.43%) |
May 07, 2021 | 98.94 | 100.27 | 98.73 | 99.55 | 671,085 | +0.12(+0.13%) |
May 06, 2021 | 99.89 | 100.27 | 98.83 | 99.43 | 749,753 | +0.18(+0.18%) |
May 05, 2021 | 99.61 | 100.48 | 97.66 | 99.24 | 915,340 | -1.04(-1.04%) |
May 04, 2021 | 98.41 | 100.35 | 96.70 | 100.29 | 1,252,557 | +1.05(+1.06%) |