Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.80 | 99.70 | 93.20 | 93.80 | 131,375 | -2.20(-2.29%) |
Jul 29, 2021 | 97.60 | 100.10 | 94.40 | 96.00 | 180,029 | -0.20(-0.21%) |
Jul 28, 2021 | 102.00 | 105.20 | 96.00 | 96.20 | 299,499 | -4.20(-4.18%) |
Jul 27, 2021 | 104.60 | 106.00 | 99.80 | 100.40 | 206,638 | -7.00(-6.52%) |
Jul 26, 2021 | 90.40 | 109.80 | 90.40 | 107.40 | 549,757 | +16.40(+18.02%) |
Jul 23, 2021 | 97.40 | 98.20 | 90.60 | 91.00 | 154,339 | -4.80(-5.01%) |
Jul 22, 2021 | 100.00 | 101.00 | 94.40 | 95.80 | 174,056 | -5.60(-5.52%) |
Jul 21, 2021 | 97.80 | 104.40 | 97.80 | 101.40 | 292,109 | +3.80(+3.89%) |
Jul 20, 2021 | 89.40 | 98.90 | 87.06 | 97.60 | 262,397 | +8.60(+9.66%) |
Jul 19, 2021 | 84.80 | 91.60 | 83.00 | 89.00 | 288,459 | -1.20(-1.33%) |
Jul 16, 2021 | 97.20 | 101.90 | 90.00 | 90.20 | 276,921 | -5.60(-5.85%) |
Jul 15, 2021 | 93.40 | 98.00 | 91.20 | 95.80 | 220,010 | +1.40(+1.48%) |
Jul 14, 2021 | 101.80 | 105.80 | 93.20 | 94.40 | 266,946 | -7.60(-7.45%) |
Jul 13, 2021 | 105.60 | 106.50 | 101.40 | 102.00 | 158,278 | -4.00(-3.77%) |
Jul 12, 2021 | 112.20 | 115.00 | 105.30 | 106.00 | 217,089 | -9.80(-8.46%) |
Jul 09, 2021 | 110.00 | 118.40 | 110.00 | 115.80 | 236,739 | +2.20(+1.94%) |
Jul 08, 2021 | 101.00 | 118.40 | 100.20 | 113.60 | 426,420 | +8.40(+7.98%) |
Jul 07, 2021 | 115.20 | 116.19 | 101.40 | 105.20 | 371,130 | -11.00(-9.47%) |
Jul 06, 2021 | 123.20 | 124.80 | 115.40 | 116.20 | 271,424 | -7.00(-5.68%) |
Jul 02, 2021 | 137.20 | 137.20 | 122.40 | 123.20 | 371,874 | -13.20(-9.68%) |
Jul 01, 2021 | 132.40 | 152.00 | 131.00 | 136.40 | 962,768 | +6.60(+5.08%) |
Jun 30, 2021 | 127.00 | 137.40 | 123.60 | 129.80 | 397,749 | -1.40(-1.07%) |
Jun 29, 2021 | 139.60 | 139.80 | 123.20 | 131.20 | 564,542 | -8.20(-5.88%) |
Jun 28, 2021 | 142.00 | 149.40 | 136.40 | 139.40 | 785,452 | -2.60(-1.83%) |
Jun 25, 2021 | 114.00 | 173.40 | 113.40 | 142.00 | 5,545,084 | +27.60(+24.13%) |
Jun 24, 2021 | 114.00 | 119.58 | 111.67 | 114.40 | 313,087 | +0.20(+0.18%) |
Jun 23, 2021 | 108.00 | 114.80 | 107.80 | 114.20 | 376,603 | +6.40(+5.94%) |
Jun 22, 2021 | 96.00 | 112.00 | 94.60 | 107.80 | 598,008 | +10.80(+11.13%) |
Jun 21, 2021 | 91.60 | 98.40 | 90.20 | 97.00 | 301,518 | +6.00(+6.59%) |
Jun 18, 2021 | 93.00 | 93.80 | 90.32 | 91.00 | 231,970 | -2.00(-2.15%) |
Jun 17, 2021 | 96.40 | 98.20 | 91.60 | 93.00 | 307,211 | -5.80(-5.87%) |
Jun 16, 2021 | 93.60 | 100.00 | 92.00 | 98.80 | 250,334 | +4.60(+4.88%) |
Jun 15, 2021 | 101.80 | 102.00 | 91.60 | 94.20 | 451,915 | -7.80(-7.65%) |
Jun 14, 2021 | 105.60 | 110.00 | 100.20 | 102.00 | 443,050 | -3.80(-3.59%) |
Jun 11, 2021 | 102.60 | 107.80 | 102.20 | 105.80 | 359,069 | +5.80(+5.80%) |
Jun 10, 2021 | 111.40 | 115.40 | 100.00 | 100.00 | 471,644 | -11.20(-10.07%) |
Jun 09, 2021 | 111.40 | 117.20 | 109.00 | 111.20 | 489,218 | -3.00(-2.63%) |
Jun 08, 2021 | 118.20 | 125.20 | 108.00 | 114.20 | 1,032,100 | -0.20(-0.17%) |
Jun 07, 2021 | 101.00 | 115.00 | 99.00 | 114.40 | 1,234,011 | +15.60(+15.79%) |
Jun 04, 2021 | 103.60 | 105.80 | 96.60 | 98.80 | 753,476 | -6.00(-5.73%) |
Jun 03, 2021 | 109.20 | 114.80 | 97.00 | 104.80 | 2,386,272 | -25.40(-19.51%) |
Jun 02, 2021 | 99.00 | 133.17 | 98.00 | 130.20 | 3,983,502 | +34.80(+36.48%) |
Jun 01, 2021 | 88.40 | 97.80 | 86.60 | 95.40 | 800,509 | +9.60(+11.19%) |
May 28, 2021 | 106.80 | 113.80 | 85.60 | 85.80 | 2,028,267 | -10.40(-10.81%) |
May 27, 2021 | 94.40 | 100.40 | 88.00 | 96.20 | 1,931,633 | -3.00(-3.02%) |
May 26, 2021 | 81.00 | 106.60 | 79.80 | 99.20 | 3,503,036 | +20.40(+25.89%) |
May 25, 2021 | 74.20 | 80.70 | 70.80 | 78.80 | 600,043 | +4.20(+5.63%) |
May 24, 2021 | 68.20 | 75.20 | 67.80 | 74.60 | 209,202 | +6.40(+9.38%) |
May 21, 2021 | 70.40 | 72.40 | 68.00 | 68.20 | 115,247 | -2.60(-3.67%) |
May 20, 2021 | 72.60 | 74.00 | 68.40 | 70.80 | 128,021 | -1.00(-1.39%) |
May 19, 2021 | 70.40 | 71.80 | 67.20 | 71.80 | 151,006 | -3.00(-4.01%) |
May 18, 2021 | 75.40 | 82.40 | 74.40 | 74.80 | 489,868 | +1.60(+2.19%) |
May 17, 2021 | 64.60 | 77.60 | 64.02 | 73.20 | 715,933 | +8.60(+13.31%) |
May 14, 2021 | 65.60 | 70.40 | 63.50 | 64.60 | 371,757 | +0.20(+0.31%) |
May 13, 2021 | 58.60 | 70.00 | 57.60 | 64.40 | 992,312 | +7.40(+12.98%) |
May 12, 2021 | 59.40 | 60.40 | 56.50 | 57.00 | 120,950 | -3.60(-5.94%) |
May 11, 2021 | 57.20 | 62.00 | 57.00 | 60.60 | 118,295 | +0.80(+1.34%) |
May 10, 2021 | 67.40 | 67.40 | 59.20 | 59.80 | 224,387 | -8.40(-12.32%) |
May 07, 2021 | 69.00 | 71.60 | 66.80 | 68.20 | 139,549 | -2.00(-2.85%) |
May 06, 2021 | 69.00 | 70.40 | 64.00 | 70.20 | 206,851 | +0.40(+0.57%) |
May 05, 2021 | 65.20 | 73.80 | 62.20 | 69.80 | 287,031 | +6.40(+10.09%) |
May 04, 2021 | 62.40 | 65.40 | 59.80 | 63.40 | 152,092 | +1.20(+1.93%) |