Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.82 | 97.89 | 96.11 | 96.51 | 326,759 | -0.72(-0.74%) |
Jul 29, 2021 | 96.92 | 97.96 | 96.69 | 97.23 | 405,949 | +1.10(+1.15%) |
Jul 28, 2021 | 96.07 | 97.00 | 94.63 | 96.13 | 656,047 | +0.55(+0.57%) |
Jul 27, 2021 | 95.83 | 95.97 | 94.83 | 95.59 | 254,243 | -0.78(-0.80%) |
Jul 26, 2021 | 95.53 | 96.80 | 95.53 | 96.36 | 512,738 | +1.23(+1.30%) |
Jul 23, 2021 | 95.29 | 95.48 | 94.14 | 95.13 | 412,473 | +0.52(+0.55%) |
Jul 22, 2021 | 96.28 | 96.33 | 94.13 | 94.61 | 368,689 | -2.03(-2.10%) |
Jul 21, 2021 | 95.60 | 97.34 | 95.60 | 96.64 | 637,097 | +1.80(+1.90%) |
Jul 20, 2021 | 92.23 | 95.70 | 92.04 | 94.84 | 470,714 | +2.79(+3.03%) |
Jul 19, 2021 | 92.68 | 93.42 | 91.21 | 92.05 | 1,051,121 | -2.47(-2.61%) |
Jul 16, 2021 | 97.28 | 97.28 | 94.38 | 94.52 | 503,458 | -1.79(-1.86%) |
Jul 15, 2021 | 96.22 | 96.97 | 95.34 | 96.31 | 576,988 | -0.40(-0.42%) |
Jul 14, 2021 | 98.28 | 99.08 | 96.66 | 96.72 | 570,642 | -1.11(-1.13%) |
Jul 13, 2021 | 99.33 | 99.45 | 97.72 | 97.83 | 316,331 | -2.05(-2.05%) |
Jul 12, 2021 | 98.71 | 99.94 | 98.17 | 99.87 | 305,051 | +0.67(+0.68%) |
Jul 09, 2021 | 97.70 | 99.31 | 97.66 | 99.20 | 751,324 | +2.76(+2.86%) |
Jul 08, 2021 | 96.00 | 97.67 | 95.14 | 96.45 | 4,050,120 | -1.22(-1.24%) |
Jul 07, 2021 | 98.25 | 98.87 | 96.92 | 97.66 | 3,843,115 | -0.81(-0.83%) |
Jul 06, 2021 | 100.57 | 100.57 | 97.49 | 98.48 | 1,105,625 | -2.02(-2.01%) |
Jul 02, 2021 | 101.90 | 101.95 | 100.43 | 100.50 | 774,827 | -1.24(-1.22%) |
Jul 01, 2021 | 101.68 | 102.07 | 101.12 | 101.74 | 1,474,279 | +0.82(+0.82%) |
Jun 30, 2021 | 100.06 | 101.16 | 99.85 | 100.92 | 603,087 | +0.68(+0.68%) |
Jun 29, 2021 | 101.03 | 101.49 | 100.01 | 100.24 | 532,088 | -0.42(-0.42%) |
Jun 28, 2021 | 102.40 | 102.47 | 99.96 | 100.66 | 391,118 | -1.83(-1.78%) |
Jun 25, 2021 | 102.71 | 103.48 | 102.42 | 102.49 | 625,050 | -0.04(-0.04%) |
Jun 24, 2021 | 101.50 | 102.55 | 100.89 | 102.53 | 923,505 | +1.60(+1.58%) |
Jun 23, 2021 | 101.00 | 101.83 | 100.93 | 100.93 | 306,543 | -0.01(-0.01%) |
Jun 22, 2021 | 100.40 | 101.20 | 99.55 | 100.94 | 320,376 | +0.49(+0.49%) |
Jun 21, 2021 | 98.71 | 100.76 | 98.71 | 100.45 | 746,217 | +2.56(+2.61%) |
Jun 18, 2021 | 99.28 | 99.90 | 97.82 | 97.89 | 529,392 | -2.81(-2.79%) |
Jun 17, 2021 | 103.28 | 103.50 | 99.82 | 100.71 | 601,865 | -2.69(-2.60%) |
Jun 16, 2021 | 103.00 | 103.78 | 102.03 | 103.40 | 897,483 | +0.10(+0.09%) |
Jun 15, 2021 | 103.03 | 103.47 | 102.04 | 103.30 | 4,832,298 | +0.42(+0.41%) |
Jun 14, 2021 | 103.89 | 104.43 | 102.46 | 102.88 | 310,657 | -0.91(-0.88%) |
Jun 11, 2021 | 103.38 | 103.98 | 103.17 | 103.79 | 240,083 | +0.91(+0.88%) |
Jun 10, 2021 | 104.97 | 105.22 | 102.88 | 102.88 | 364,180 | -1.70(-1.62%) |
Jun 09, 2021 | 105.56 | 105.66 | 104.51 | 104.58 | 538,024 | -0.90(-0.85%) |
Jun 08, 2021 | 104.28 | 105.79 | 103.78 | 105.47 | 2,780,468 | +1.38(+1.32%) |
Jun 07, 2021 | 103.51 | 104.22 | 103.37 | 104.10 | 451,522 | +0.92(+0.89%) |
Jun 04, 2021 | 103.38 | 103.45 | 102.31 | 103.18 | 592,812 | +0.23(+0.22%) |
Jun 03, 2021 | 103.05 | 103.42 | 102.04 | 102.95 | 1,394,924 | -0.67(-0.64%) |
Jun 02, 2021 | 103.93 | 103.93 | 102.91 | 103.62 | 2,990,641 | +0.01(+0.01%) |
Jun 01, 2021 | 102.56 | 103.80 | 102.21 | 103.61 | 591,784 | +1.97(+1.94%) |
May 28, 2021 | 102.58 | 102.58 | 100.98 | 101.64 | 244,460 | -0.33(-0.33%) |
May 27, 2021 | 101.40 | 102.33 | 101.37 | 101.98 | 280,028 | +1.30(+1.29%) |
May 26, 2021 | 98.91 | 100.78 | 98.91 | 100.68 | 218,801 | +2.08(+2.11%) |
May 25, 2021 | 100.63 | 101.25 | 98.59 | 98.60 | 236,052 | -1.59(-1.58%) |
May 24, 2021 | 100.27 | 100.61 | 99.46 | 100.18 | 842,505 | +0.30(+0.30%) |
May 21, 2021 | 99.96 | 100.68 | 99.44 | 99.89 | 484,344 | +0.74(+0.75%) |
May 20, 2021 | 99.19 | 99.39 | 97.94 | 99.14 | 354,411 | -0.02(-0.02%) |
May 19, 2021 | 98.32 | 99.27 | 97.17 | 99.16 | 281,633 | -0.79(-0.79%) |
May 18, 2021 | 101.42 | 101.58 | 99.84 | 99.95 | 317,247 | -1.29(-1.27%) |
May 17, 2021 | 100.25 | 101.37 | 99.66 | 101.24 | 535,553 | +0.55(+0.55%) |
May 14, 2021 | 99.54 | 100.80 | 99.08 | 100.69 | 377,990 | +2.07(+2.10%) |
May 13, 2021 | 96.45 | 99.10 | 96.14 | 98.62 | 650,165 | +2.57(+2.67%) |
May 12, 2021 | 98.60 | 99.31 | 95.82 | 96.05 | 474,282 | -3.08(-3.10%) |
May 11, 2021 | 98.17 | 99.45 | 97.75 | 99.12 | 422,801 | -0.71(-0.71%) |
May 10, 2021 | 101.66 | 102.29 | 99.83 | 99.83 | 297,869 | -1.64(-1.62%) |
May 07, 2021 | 100.47 | 101.59 | 99.81 | 101.47 | 322,438 | +0.84(+0.83%) |
May 06, 2021 | 99.90 | 100.69 | 98.82 | 100.63 | 372,142 | +0.91(+0.91%) |
May 05, 2021 | 100.14 | 100.15 | 98.86 | 99.72 | 724,424 | +0.11(+0.11%) |
May 04, 2021 | 99.24 | 99.70 | 98.15 | 99.62 | 441,817 | +0.10(+0.10%) |