Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 86.12 | 87.73 | 85.99 | 87.32 | 75,225 | +0.87(+1.01%) |
Jul 29, 2021 | 88.78 | 89.69 | 86.24 | 86.45 | 78,141 | -2.29(-2.58%) |
Jul 28, 2021 | 86.02 | 88.88 | 85.71 | 88.74 | 126,511 | +3.17(+3.70%) |
Jul 27, 2021 | 85.03 | 86.94 | 83.71 | 85.57 | 136,552 | +0.15(+0.18%) |
Jul 26, 2021 | 89.27 | 89.27 | 85.19 | 85.42 | 122,510 | -3.27(-3.69%) |
Jul 23, 2021 | 91.00 | 91.05 | 88.28 | 88.69 | 121,438 | -2.23(-2.45%) |
Jul 22, 2021 | 93.03 | 93.66 | 90.90 | 90.92 | 63,627 | -2.69(-2.87%) |
Jul 21, 2021 | 93.47 | 94.36 | 91.59 | 93.61 | 74,129 | +0.43(+0.46%) |
Jul 20, 2021 | 91.89 | 93.71 | 90.81 | 93.18 | 128,749 | +1.29(+1.40%) |
Jul 19, 2021 | 92.99 | 94.44 | 91.47 | 91.89 | 117,493 | -1.98(-2.11%) |
Jul 16, 2021 | 95.42 | 96.37 | 93.45 | 93.87 | 79,808 | -0.71(-0.75%) |
Jul 15, 2021 | 95.44 | 95.68 | 93.43 | 94.58 | 121,409 | -1.51(-1.57%) |
Jul 14, 2021 | 101.81 | 101.81 | 96.04 | 96.09 | 136,771 | -4.86(-4.81%) |
Jul 13, 2021 | 104.10 | 105.72 | 100.88 | 100.95 | 139,135 | -4.07(-3.88%) |
Jul 12, 2021 | 102.26 | 105.46 | 101.64 | 105.02 | 136,291 | +2.10(+2.04%) |
Jul 09, 2021 | 102.00 | 103.31 | 99.88 | 102.92 | 121,664 | +1.33(+1.31%) |
Jul 08, 2021 | 96.00 | 101.95 | 95.88 | 101.59 | 196,383 | +3.97(+4.07%) |
Jul 07, 2021 | 96.81 | 98.92 | 95.06 | 97.62 | 239,315 | +0.53(+0.55%) |
Jul 06, 2021 | 99.06 | 99.06 | 96.43 | 97.09 | 126,188 | -1.91(-1.93%) |
Jul 02, 2021 | 99.55 | 100.09 | 97.90 | 99.00 | 143,681 | -0.37(-0.37%) |
Jul 01, 2021 | 97.82 | 100.00 | 96.70 | 99.37 | 203,456 | +1.96(+2.01%) |
Jun 30, 2021 | 96.89 | 99.00 | 95.21 | 97.41 | 175,570 | +0.21(+0.22%) |
Jun 29, 2021 | 100.84 | 100.84 | 96.99 | 97.20 | 176,560 | -3.19(-3.18%) |
Jun 28, 2021 | 101.32 | 102.21 | 99.69 | 100.39 | 172,136 | -0.42(-0.42%) |
Jun 25, 2021 | 101.79 | 102.83 | 100.21 | 100.81 | 528,994 | -0.34(-0.34%) |
Jun 24, 2021 | 100.84 | 103.39 | 100.68 | 101.15 | 250,832 | +0.10(+0.10%) |
Jun 23, 2021 | 102.94 | 104.19 | 99.62 | 101.05 | 257,401 | -1.17(-1.14%) |
Jun 22, 2021 | 106.09 | 107.16 | 100.77 | 102.22 | 202,828 | -4.13(-3.88%) |
Jun 21, 2021 | 105.71 | 107.59 | 105.45 | 106.35 | 144,470 | +1.14(+1.08%) |
Jun 18, 2021 | 104.09 | 105.39 | 102.55 | 105.21 | 230,238 | +0.13(+0.12%) |
Jun 17, 2021 | 105.18 | 107.11 | 104.26 | 105.08 | 144,649 | -0.55(-0.52%) |
Jun 16, 2021 | 105.76 | 107.17 | 103.58 | 105.63 | 111,024 | +0.14(+0.13%) |
Jun 15, 2021 | 107.65 | 108.04 | 105.40 | 105.49 | 106,025 | -2.16(-2.01%) |
Jun 14, 2021 | 108.86 | 110.29 | 107.10 | 107.65 | 183,553 | -0.29(-0.27%) |
Jun 11, 2021 | 107.50 | 108.33 | 106.40 | 107.94 | 135,952 | +1.13(+1.06%) |
Jun 10, 2021 | 107.82 | 108.71 | 106.38 | 106.81 | 106,266 | -0.40(-0.37%) |
Jun 09, 2021 | 106.42 | 109.11 | 106.27 | 107.21 | 174,997 | +1.54(+1.46%) |
Jun 08, 2021 | 107.00 | 108.71 | 104.41 | 105.67 | 219,447 | -0.11(-0.10%) |
Jun 07, 2021 | 101.80 | 105.97 | 101.27 | 105.78 | 358,537 | +4.70(+4.65%) |
Jun 04, 2021 | 102.53 | 103.19 | 99.15 | 101.08 | 260,801 | -1.70(-1.65%) |
Jun 03, 2021 | 104.93 | 106.38 | 102.78 | 102.78 | 117,622 | -2.22(-2.11%) |
Jun 02, 2021 | 106.48 | 109.31 | 104.63 | 105.00 | 193,907 | -1.10(-1.04%) |
Jun 01, 2021 | 111.58 | 111.58 | 105.88 | 106.10 | 229,707 | -6.20(-5.52%) |
May 28, 2021 | 111.86 | 114.59 | 110.26 | 112.30 | 157,482 | +0.29(+0.26%) |
May 27, 2021 | 113.61 | 116.20 | 111.88 | 112.01 | 152,405 | -2.19(-1.92%) |
May 26, 2021 | 119.38 | 119.38 | 110.44 | 114.20 | 411,194 | -5.31(-4.44%) |
May 25, 2021 | 125.20 | 126.00 | 118.50 | 119.51 | 252,830 | -6.17(-4.91%) |
May 24, 2021 | 130.65 | 131.92 | 123.63 | 125.68 | 131,830 | -4.09(-3.15%) |
May 21, 2021 | 129.03 | 132.61 | 127.69 | 129.77 | 137,021 | +0.00(+0.00%) |
May 20, 2021 | 129.86 | 132.58 | 128.09 | 129.77 | 130,406 | +1.54(+1.20%) |
May 19, 2021 | 132.36 | 133.00 | 127.58 | 128.23 | 108,942 | -5.25(-3.93%) |
May 18, 2021 | 134.49 | 137.78 | 133.47 | 133.48 | 129,449 | -0.52(-0.39%) |
May 17, 2021 | 134.74 | 136.93 | 132.43 | 134.00 | 54,104 | -0.70(-0.52%) |
May 14, 2021 | 131.66 | 137.22 | 130.25 | 134.70 | 82,075 | +3.09(+2.35%) |
May 13, 2021 | 133.48 | 136.40 | 131.02 | 131.61 | 73,964 | -1.10(-0.83%) |
May 12, 2021 | 132.24 | 136.99 | 131.44 | 132.71 | 112,035 | +0.11(+0.08%) |
May 11, 2021 | 128.78 | 133.24 | 126.66 | 132.60 | 75,618 | +0.73(+0.55%) |
May 10, 2021 | 130.09 | 133.99 | 126.92 | 131.87 | 95,587 | +1.45(+1.11%) |
May 07, 2021 | 128.78 | 133.65 | 126.33 | 130.42 | 67,654 | +3.71(+2.93%) |
May 06, 2021 | 129.98 | 131.25 | 123.64 | 126.71 | 161,978 | -2.85(-2.20%) |
May 05, 2021 | 131.38 | 133.98 | 128.45 | 129.56 | 55,105 | -0.95(-0.73%) |
May 04, 2021 | 135.28 | 138.48 | 129.38 | 130.51 | 155,568 | -4.66(-3.45%) |