Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.70 | 98.39 | 94.45 | 97.16 | 2,704,369 | +1.25(+1.30%) |
Jul 29, 2021 | 96.32 | 97.39 | 93.97 | 95.92 | 3,527,497 | +0.71(+0.75%) |
Jul 28, 2021 | 90.25 | 96.29 | 89.08 | 95.20 | 9,213,666 | +11.25(+13.39%) |
Jul 27, 2021 | 79.45 | 84.58 | 78.42 | 83.96 | 11,219,583 | -1.03(-1.21%) |
Jul 26, 2021 | 92.06 | 92.85 | 84.57 | 84.98 | 12,080,710 | -13.43(-13.65%) |
Jul 23, 2021 | 103.14 | 103.60 | 97.84 | 98.42 | 7,216,676 | -8.57(-8.01%) |
Jul 22, 2021 | 107.71 | 107.78 | 106.12 | 106.99 | 1,017,419 | -0.47(-0.43%) |
Jul 21, 2021 | 106.89 | 107.58 | 104.77 | 107.46 | 1,280,999 | -0.17(-0.16%) |
Jul 20, 2021 | 107.09 | 108.41 | 105.62 | 107.63 | 1,318,945 | +0.92(+0.86%) |
Jul 19, 2021 | 105.08 | 107.21 | 104.58 | 106.70 | 1,236,443 | +0.14(+0.13%) |
Jul 16, 2021 | 109.02 | 109.10 | 105.80 | 106.56 | 1,245,007 | -2.20(-2.02%) |
Jul 15, 2021 | 106.92 | 108.91 | 106.92 | 108.76 | 1,836,961 | +1.50(+1.40%) |
Jul 14, 2021 | 107.67 | 108.39 | 107.00 | 107.26 | 1,301,931 | +0.59(+0.55%) |
Jul 13, 2021 | 104.95 | 108.01 | 104.44 | 106.67 | 1,683,199 | +3.12(+3.01%) |
Jul 12, 2021 | 103.66 | 104.91 | 103.02 | 103.55 | 1,278,768 | +0.57(+0.55%) |
Jul 09, 2021 | 101.57 | 103.17 | 100.19 | 102.98 | 2,423,523 | +2.82(+2.82%) |
Jul 08, 2021 | 100.33 | 100.89 | 99.06 | 100.16 | 2,817,763 | -1.95(-1.91%) |
Jul 07, 2021 | 105.29 | 105.50 | 101.34 | 102.10 | 1,855,830 | -2.10(-2.02%) |
Jul 06, 2021 | 105.49 | 105.52 | 103.20 | 104.20 | 2,290,057 | -3.51(-3.26%) |
Jul 02, 2021 | 107.89 | 109.45 | 106.98 | 107.71 | 1,640,777 | -0.38(-0.35%) |
Jul 01, 2021 | 109.32 | 110.76 | 107.74 | 108.09 | 1,692,989 | -1.46(-1.34%) |
Jun 30, 2021 | 108.57 | 109.92 | 108.10 | 109.56 | 2,732,735 | +0.48(+0.44%) |
Jun 29, 2021 | 105.80 | 109.15 | 104.57 | 109.07 | 2,179,530 | +3.27(+3.09%) |
Jun 28, 2021 | 102.87 | 106.80 | 102.76 | 105.80 | 3,382,133 | +4.28(+4.21%) |
Jun 25, 2021 | 102.59 | 103.00 | 100.09 | 101.52 | 2,622,377 | -0.76(-0.74%) |
Jun 24, 2021 | 102.30 | 103.30 | 101.80 | 102.28 | 2,422,322 | +1.02(+1.01%) |
Jun 23, 2021 | 101.01 | 103.53 | 101.01 | 101.27 | 2,029,119 | +0.57(+0.57%) |
Jun 22, 2021 | 101.33 | 103.18 | 100.62 | 100.70 | 2,000,242 | -1.96(-1.91%) |
Jun 21, 2021 | 102.28 | 103.44 | 101.63 | 102.66 | 1,401,074 | +0.55(+0.54%) |
Jun 18, 2021 | 105.54 | 105.79 | 100.76 | 102.10 | 8,617,473 | -3.27(-3.10%) |
Jun 17, 2021 | 104.26 | 105.63 | 103.51 | 105.37 | 1,893,001 | +1.86(+1.80%) |
Jun 16, 2021 | 104.04 | 104.62 | 102.40 | 103.51 | 2,006,502 | -2.13(-2.02%) |
Jun 15, 2021 | 107.30 | 107.91 | 105.02 | 105.64 | 1,548,030 | -2.88(-2.65%) |
Jun 14, 2021 | 107.81 | 108.76 | 106.49 | 108.52 | 1,771,226 | +1.02(+0.95%) |
Jun 11, 2021 | 107.70 | 108.32 | 106.69 | 107.50 | 2,251,913 | -0.02(-0.02%) |
Jun 10, 2021 | 105.39 | 108.32 | 104.91 | 107.52 | 2,242,307 | +2.65(+2.53%) |
Jun 09, 2021 | 108.11 | 108.11 | 104.68 | 104.87 | 2,505,426 | -2.77(-2.57%) |
Jun 08, 2021 | 109.47 | 109.82 | 107.00 | 107.64 | 2,011,580 | -0.63(-0.58%) |
Jun 07, 2021 | 108.55 | 108.55 | 106.64 | 108.26 | 1,210,704 | -0.52(-0.48%) |
Jun 04, 2021 | 107.57 | 109.20 | 107.36 | 108.79 | 1,754,206 | +0.74(+0.69%) |
Jun 03, 2021 | 108.14 | 109.85 | 107.61 | 108.05 | 2,371,948 | -1.66(-1.52%) |
Jun 02, 2021 | 111.81 | 112.53 | 108.74 | 109.71 | 1,892,223 | -2.73(-2.43%) |
Jun 01, 2021 | 112.63 | 113.41 | 109.23 | 112.44 | 2,842,820 | +0.62(+0.55%) |
May 28, 2021 | 110.78 | 112.34 | 110.14 | 111.82 | 1,756,602 | +1.49(+1.35%) |
May 27, 2021 | 110.02 | 110.98 | 108.24 | 110.33 | 4,073,286 | +0.04(+0.03%) |
May 26, 2021 | 110.45 | 111.39 | 109.78 | 110.29 | 1,788,836 | +1.75(+1.62%) |
May 25, 2021 | 109.69 | 109.77 | 106.92 | 108.54 | 2,260,062 | +0.92(+0.85%) |
May 24, 2021 | 109.92 | 110.33 | 107.27 | 107.62 | 2,834,698 | -3.69(-3.31%) |
May 21, 2021 | 113.78 | 114.58 | 111.19 | 111.31 | 1,767,021 | -1.59(-1.41%) |
May 20, 2021 | 108.49 | 113.10 | 108.49 | 112.90 | 3,545,136 | +8.35(+7.99%) |
May 19, 2021 | 101.34 | 105.24 | 100.58 | 104.55 | 1,899,990 | +1.56(+1.52%) |
May 18, 2021 | 101.86 | 103.95 | 98.99 | 102.98 | 2,830,816 | +3.52(+3.54%) |
May 17, 2021 | 99.48 | 99.55 | 97.71 | 99.47 | 2,313,956 | -0.42(-0.42%) |
May 14, 2021 | 97.70 | 100.41 | 97.56 | 99.88 | 2,026,426 | +3.63(+3.77%) |
May 13, 2021 | 98.20 | 100.25 | 96.19 | 96.25 | 2,343,170 | -2.96(-2.98%) |
May 12, 2021 | 100.18 | 102.19 | 98.70 | 99.21 | 2,207,009 | -1.73(-1.71%) |
May 11, 2021 | 97.42 | 101.50 | 96.87 | 100.94 | 1,712,019 | +0.86(+0.86%) |
May 10, 2021 | 103.83 | 103.91 | 100.01 | 100.07 | 1,868,937 | -4.10(-3.93%) |
May 07, 2021 | 104.74 | 106.18 | 103.95 | 104.17 | 1,351,769 | +0.09(+0.09%) |
May 06, 2021 | 102.08 | 104.09 | 101.48 | 104.07 | 1,272,621 | +1.96(+1.92%) |
May 05, 2021 | 103.45 | 104.00 | 102.00 | 102.11 | 889,640 | -1.35(-1.30%) |
May 04, 2021 | 105.11 | 106.37 | 102.76 | 103.46 | 1,988,986 | -1.23(-1.18%) |