Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.99 | 103.20 | 100.56 | 100.92 | 2,120,986 | -1.27(-1.24%) |
Jul 29, 2021 | 97.91 | 102.42 | 97.44 | 102.19 | 3,161,399 | +5.35(+5.52%) |
Jul 28, 2021 | 97.76 | 98.81 | 96.43 | 96.84 | 1,386,605 | -1.43(-1.46%) |
Jul 27, 2021 | 97.21 | 98.79 | 96.05 | 98.27 | 1,610,895 | +1.04(+1.07%) |
Jul 26, 2021 | 98.82 | 99.45 | 96.79 | 97.24 | 1,520,531 | -1.49(-1.51%) |
Jul 23, 2021 | 96.76 | 99.04 | 96.46 | 98.72 | 1,790,221 | +2.64(+2.75%) |
Jul 22, 2021 | 95.64 | 96.36 | 94.27 | 96.08 | 2,026,706 | -0.47(-0.49%) |
Jul 21, 2021 | 94.86 | 96.60 | 94.62 | 96.55 | 2,107,100 | +2.02(+2.13%) |
Jul 20, 2021 | 92.56 | 95.00 | 92.13 | 94.54 | 2,033,013 | +2.25(+2.43%) |
Jul 19, 2021 | 90.92 | 92.96 | 90.29 | 92.29 | 2,357,164 | +0.19(+0.21%) |
Jul 16, 2021 | 93.05 | 94.28 | 91.93 | 92.10 | 1,690,538 | -0.86(-0.93%) |
Jul 15, 2021 | 91.93 | 93.29 | 91.49 | 92.96 | 1,525,372 | +0.51(+0.55%) |
Jul 14, 2021 | 92.79 | 93.46 | 91.95 | 92.46 | 1,403,440 | +0.51(+0.55%) |
Jul 13, 2021 | 94.27 | 94.27 | 91.81 | 91.95 | 2,372,224 | -2.76(-2.92%) |
Jul 12, 2021 | 94.04 | 95.07 | 93.56 | 94.71 | 1,804,786 | -0.24(-0.25%) |
Jul 09, 2021 | 95.36 | 96.12 | 94.54 | 94.95 | 2,149,949 | +0.44(+0.47%) |
Jul 08, 2021 | 95.02 | 96.31 | 93.62 | 94.51 | 4,653,263 | -3.52(-3.59%) |
Jul 07, 2021 | 95.79 | 98.66 | 95.79 | 98.03 | 2,900,638 | +2.22(+2.31%) |
Jul 06, 2021 | 96.77 | 97.03 | 94.77 | 95.81 | 3,505,636 | -1.50(-1.54%) |
Jul 02, 2021 | 97.96 | 98.27 | 96.85 | 97.31 | 1,961,824 | -0.37(-0.38%) |
Jul 01, 2021 | 95.45 | 98.12 | 94.86 | 97.69 | 2,830,269 | +2.57(+2.70%) |
Jun 30, 2021 | 95.09 | 95.91 | 94.49 | 95.11 | 2,310,804 | +0.12(+0.13%) |
Jun 29, 2021 | 94.06 | 97.07 | 93.87 | 94.99 | 2,599,086 | +0.78(+0.82%) |
Jun 28, 2021 | 93.47 | 94.64 | 93.11 | 94.21 | 1,822,895 | +1.26(+1.36%) |
Jun 25, 2021 | 93.21 | 93.76 | 92.15 | 92.95 | 3,218,902 | -0.17(-0.19%) |
Jun 24, 2021 | 92.85 | 93.28 | 91.82 | 93.12 | 2,748,410 | +0.28(+0.30%) |
Jun 23, 2021 | 94.47 | 94.56 | 91.24 | 92.85 | 2,884,555 | -1.46(-1.54%) |
Jun 22, 2021 | 93.56 | 94.51 | 92.86 | 94.30 | 2,642,917 | +0.86(+0.92%) |
Jun 21, 2021 | 94.36 | 95.24 | 92.63 | 93.44 | 3,933,425 | -0.55(-0.58%) |
Jun 18, 2021 | 92.15 | 95.51 | 91.21 | 93.98 | 7,938,706 | +3.37(+3.72%) |
Jun 17, 2021 | 87.74 | 92.28 | 87.74 | 90.61 | 6,701,071 | +3.17(+3.62%) |
Jun 16, 2021 | 89.00 | 89.14 | 87.12 | 87.45 | 3,800,754 | -1.16(-1.31%) |
Jun 15, 2021 | 88.12 | 89.07 | 87.18 | 88.60 | 2,449,154 | +0.49(+0.55%) |
Jun 14, 2021 | 88.70 | 89.74 | 87.21 | 88.12 | 3,281,060 | -0.67(-0.75%) |
Jun 11, 2021 | 87.59 | 88.85 | 87.57 | 88.79 | 2,017,967 | +1.53(+1.76%) |
Jun 10, 2021 | 89.63 | 89.63 | 86.67 | 87.25 | 3,570,612 | -2.64(-2.94%) |
Jun 09, 2021 | 92.24 | 92.47 | 89.56 | 89.90 | 1,844,501 | -1.90(-2.07%) |
Jun 08, 2021 | 92.04 | 92.51 | 91.42 | 91.79 | 1,508,175 | +0.11(+0.13%) |
Jun 07, 2021 | 92.58 | 92.69 | 90.47 | 91.68 | 1,874,968 | -0.80(-0.87%) |
Jun 04, 2021 | 91.47 | 92.68 | 90.32 | 92.48 | 2,376,518 | +1.56(+1.72%) |
Jun 03, 2021 | 91.27 | 91.75 | 89.90 | 90.92 | 2,699,390 | -1.32(-1.43%) |
Jun 02, 2021 | 94.51 | 94.51 | 92.07 | 92.24 | 2,705,331 | -2.06(-2.18%) |
Jun 01, 2021 | 95.82 | 96.47 | 93.43 | 94.30 | 1,889,210 | -0.49(-0.52%) |
May 28, 2021 | 95.58 | 95.79 | 93.84 | 94.79 | 1,530,951 | +0.06(+0.06%) |
May 27, 2021 | 95.27 | 95.88 | 94.45 | 94.73 | 2,309,340 | +0.13(+0.14%) |
May 26, 2021 | 92.86 | 95.19 | 92.69 | 94.60 | 2,900,194 | +1.98(+2.14%) |
May 25, 2021 | 91.55 | 94.08 | 91.55 | 92.62 | 2,451,027 | +1.64(+1.80%) |
May 24, 2021 | 91.28 | 91.58 | 90.52 | 90.98 | 1,467,191 | +0.42(+0.47%) |
May 21, 2021 | 91.97 | 92.65 | 90.37 | 90.56 | 1,657,207 | -0.67(-0.73%) |
May 20, 2021 | 90.83 | 92.28 | 90.43 | 91.23 | 2,006,863 | +0.42(+0.46%) |
May 19, 2021 | 89.98 | 91.68 | 88.50 | 90.81 | 4,043,658 | -0.67(-0.73%) |
May 18, 2021 | 93.91 | 94.15 | 91.31 | 91.48 | 3,012,565 | -2.43(-2.59%) |
May 17, 2021 | 95.18 | 95.50 | 92.40 | 93.91 | 2,529,961 | -1.55(-1.62%) |
May 14, 2021 | 95.52 | 96.27 | 94.52 | 95.46 | 2,353,597 | +0.96(+1.01%) |
May 13, 2021 | 92.59 | 95.16 | 92.17 | 94.50 | 3,931,185 | +2.47(+2.68%) |
May 12, 2021 | 98.13 | 98.76 | 91.55 | 92.03 | 4,768,422 | -7.01(-7.08%) |
May 11, 2021 | 101.53 | 102.13 | 97.71 | 99.04 | 2,356,419 | -4.32(-4.18%) |
May 10, 2021 | 103.16 | 105.89 | 102.56 | 103.36 | 1,707,360 | -0.09(-0.08%) |
May 07, 2021 | 101.33 | 103.62 | 100.05 | 103.44 | 1,433,130 | +2.25(+2.22%) |
May 06, 2021 | 101.48 | 102.06 | 99.97 | 101.19 | 1,416,526 | +0.13(+0.13%) |
May 05, 2021 | 102.09 | 102.87 | 100.23 | 101.06 | 1,626,695 | -1.38(-1.35%) |
May 04, 2021 | 101.00 | 102.86 | 99.72 | 102.44 | 1,915,790 | +1.02(+1.00%) |