Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.44 | 97.77 | 97.25 | 97.25 | 1,650 | -0.37(-0.38%) |
Jul 29, 2021 | 97.81 | 98.16 | 97.62 | 97.62 | 2,232 | +0.68(+0.70%) |
Jul 28, 2021 | 95.96 | 97.15 | 95.96 | 96.95 | 4,370 | +1.00(+1.04%) |
Jul 27, 2021 | 96.88 | 96.88 | 95.47 | 95.95 | 1,405 | -1.28(-1.32%) |
Jul 26, 2021 | 97.01 | 97.31 | 97.00 | 97.23 | 2,292 | +0.22(+0.23%) |
Jul 23, 2021 | 96.25 | 97.01 | 95.98 | 97.01 | 1,804 | +0.75(+0.77%) |
Jul 22, 2021 | 97.29 | 97.29 | 96.19 | 96.26 | 3,006 | -1.12(-1.15%) |
Jul 21, 2021 | 97.19 | 97.57 | 97.19 | 97.38 | 1,202 | +1.35(+1.40%) |
Jul 20, 2021 | 95.87 | 96.48 | 95.71 | 96.03 | 1,299 | +2.15(+2.29%) |
Jul 19, 2021 | 93.27 | 93.89 | 94.82 | 93.89 | 1,610 | -0.94(-0.99%) |
Jul 16, 2021 | 96.12 | 96.12 | 94.82 | 94.82 | 1,891 | -0.83(-0.86%) |
Jul 15, 2021 | 96.58 | 96.71 | 95.26 | 95.65 | 2,161 | -1.08(-1.11%) |
Jul 14, 2021 | 98.17 | 98.36 | 96.73 | 96.73 | 1,430 | -0.93(-0.95%) |
Jul 13, 2021 | 98.31 | 98.31 | 97.65 | 97.65 | 1,836 | -0.74(-0.76%) |
Jul 12, 2021 | 98.89 | 98.89 | 97.82 | 98.40 | 6,134 | -0.38(-0.38%) |
Jul 09, 2021 | 97.59 | 98.81 | 97.59 | 98.78 | 4,618 | +1.96(+2.03%) |
Jul 08, 2021 | 96.24 | 97.62 | 96.24 | 96.81 | 7,703 | -1.15(-1.18%) |
Jul 07, 2021 | 99.38 | 99.47 | 97.18 | 97.96 | 3,571 | -1.25(-1.26%) |
Jul 06, 2021 | 99.40 | 99.40 | 98.28 | 99.22 | 8,126 | -0.26(-0.27%) |
Jul 02, 2021 | 100.21 | 100.21 | 99.00 | 99.48 | 4,288 | -0.07(-0.07%) |
Jul 01, 2021 | 99.89 | 99.97 | 99.41 | 99.55 | 42,230 | +0.00(+0.00%) |
Jun 30, 2021 | 99.89 | 99.89 | 99.22 | 99.54 | 2,446 | -0.63(-0.63%) |
Jun 29, 2021 | 101.18 | 101.18 | 100.17 | 100.17 | 2,347 | -0.94(-0.93%) |
Jun 28, 2021 | 102.07 | 102.07 | 101.00 | 101.11 | 3,870 | -0.45(-0.44%) |
Jun 25, 2021 | 100.92 | 101.57 | 100.55 | 101.55 | 2,700 | +0.84(+0.83%) |
Jun 24, 2021 | 100.14 | 100.72 | 99.94 | 100.72 | 4,265 | +0.89(+0.89%) |
Jun 23, 2021 | 100.24 | 100.43 | 99.82 | 99.82 | 3,893 | -0.22(-0.22%) |
Jun 22, 2021 | 98.79 | 100.04 | 98.59 | 100.04 | 1,171 | +1.56(+1.59%) |
Jun 21, 2021 | 97.20 | 98.62 | 97.04 | 98.48 | 3,457 | +1.78(+1.84%) |
Jun 18, 2021 | 97.55 | 97.55 | 96.53 | 96.70 | 1,868 | -1.77(-1.80%) |
Jun 17, 2021 | 98.75 | 98.75 | 98.36 | 98.46 | 1,964 | -0.29(-0.30%) |
Jun 16, 2021 | 98.77 | 98.77 | 98.50 | 98.75 | 1,893 | -0.18(-0.18%) |
Jun 15, 2021 | 99.31 | 99.31 | 98.94 | 98.94 | 1,104 | -0.50(-0.50%) |
Jun 14, 2021 | 100.11 | 100.11 | 99.19 | 99.43 | 2,756 | -0.44(-0.44%) |
Jun 11, 2021 | 99.89 | 99.89 | 99.54 | 99.87 | 1,623 | +0.09(+0.09%) |
Jun 10, 2021 | 99.78 | 100.05 | 99.59 | 99.77 | 1,433 | +0.22(+0.23%) |
Jun 09, 2021 | 100.39 | 100.39 | 99.55 | 99.55 | 1,895 | -0.48(-0.48%) |
Jun 08, 2021 | 99.53 | 100.24 | 99.04 | 100.03 | 4,677 | +1.17(+1.18%) |
Jun 07, 2021 | 98.84 | 99.02 | 98.78 | 98.87 | 25,037 | +0.30(+0.31%) |
Jun 04, 2021 | 98.27 | 98.58 | 98.27 | 98.56 | 2,298 | +0.85(+0.87%) |
Jun 03, 2021 | 96.55 | 97.78 | 96.55 | 97.72 | 3,305 | +0.82(+0.85%) |
Jun 02, 2021 | 97.12 | 97.12 | 96.72 | 96.89 | 4,209 | +0.00(+0.00%) |
Jun 01, 2021 | 97.55 | 97.55 | 96.24 | 96.89 | 52,138 | -0.08(-0.08%) |
May 28, 2021 | 97.31 | 97.31 | 96.73 | 96.97 | 9,268 | +0.18(+0.19%) |
May 27, 2021 | 95.56 | 96.92 | 95.56 | 96.79 | 18,442 | +1.41(+1.48%) |
May 26, 2021 | 94.96 | 95.46 | 94.96 | 95.38 | 2,000 | +1.39(+1.48%) |
May 25, 2021 | 95.10 | 95.17 | 93.99 | 93.99 | 3,309 | -0.71(-0.75%) |
May 24, 2021 | 95.09 | 95.09 | 94.66 | 94.71 | 1,584 | +0.32(+0.34%) |
May 21, 2021 | 95.27 | 95.28 | 94.38 | 94.38 | 40,577 | -0.50(-0.53%) |
May 20, 2021 | 93.06 | 94.96 | 93.06 | 94.89 | 3,940 | +2.10(+2.27%) |
May 19, 2021 | 91.35 | 92.78 | 91.35 | 92.78 | 1,967 | +0.05(+0.05%) |
May 18, 2021 | 92.98 | 93.67 | 92.74 | 92.74 | 1,902 | -0.40(-0.43%) |
May 17, 2021 | 92.76 | 93.42 | 92.64 | 93.14 | 5,501 | +0.03(+0.04%) |
May 14, 2021 | 92.31 | 93.11 | 92.07 | 93.11 | 21,306 | +1.44(+1.57%) |
May 13, 2021 | 90.78 | 91.67 | 90.78 | 91.67 | 1,941 | +1.08(+1.19%) |
May 12, 2021 | 92.68 | 92.68 | 90.59 | 90.59 | 2,577 | -3.15(-3.36%) |
May 11, 2021 | 91.74 | 93.80 | 91.74 | 93.74 | 3,431 | -0.29(-0.31%) |
May 10, 2021 | 94.95 | 95.18 | 94.03 | 94.03 | 82,930 | -1.04(-1.09%) |
May 07, 2021 | 95.32 | 95.32 | 95.03 | 95.06 | 2,245 | +1.26(+1.34%) |
May 06, 2021 | 91.75 | 93.81 | 91.75 | 93.81 | 3,903 | +2.13(+2.32%) |
May 05, 2021 | 92.52 | 92.67 | 91.54 | 91.68 | 18,375 | -0.24(-0.26%) |
May 04, 2021 | 92.26 | 92.26 | 90.85 | 91.92 | 24,494 | -1.00(-1.08%) |