Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 702.94 | 712.73 | 695.80 | 710.00 | 409,441 | +4.44(+0.63%) |
Jul 29, 2021 | 718.65 | 728.01 | 701.50 | 705.56 | 388,568 | -11.61(-1.62%) |
Jul 28, 2021 | 715.37 | 731.70 | 707.26 | 717.17 | 346,192 | +0.77(+0.11%) |
Jul 27, 2021 | 723.21 | 731.58 | 709.01 | 716.40 | 489,094 | -10.22(-1.41%) |
Jul 26, 2021 | 705.00 | 740.00 | 687.10 | 726.62 | 983,094 | +25.62(+3.65%) |
Jul 23, 2021 | 725.00 | 745.00 | 693.21 | 701.00 | 2,826,374 | -246.54(-26.02%) |
Jul 22, 2021 | 936.00 | 960.99 | 920.67 | 947.54 | 517,253 | +17.54(+1.89%) |
Jul 21, 2021 | 940.63 | 960.20 | 923.92 | 930.00 | 286,950 | -6.43(-0.69%) |
Jul 20, 2021 | 958.72 | 959.62 | 923.24 | 936.43 | 240,911 | -15.07(-1.58%) |
Jul 19, 2021 | 905.51 | 955.00 | 902.50 | 951.50 | 287,542 | +26.41(+2.85%) |
Jul 16, 2021 | 935.00 | 954.58 | 922.25 | 925.09 | 206,594 | -5.77(-0.62%) |
Jul 15, 2021 | 918.27 | 957.92 | 913.70 | 930.86 | 251,877 | +11.31(+1.23%) |
Jul 14, 2021 | 946.68 | 946.68 | 902.88 | 919.55 | 361,318 | -21.15(-2.25%) |
Jul 13, 2021 | 975.91 | 980.35 | 936.84 | 940.70 | 272,119 | -38.71(-3.95%) |
Jul 12, 2021 | 969.56 | 990.40 | 963.32 | 979.41 | 311,187 | +5.83(+0.60%) |
Jul 09, 2021 | 958.71 | 975.49 | 950.90 | 973.58 | 225,381 | +8.85(+0.92%) |
Jul 08, 2021 | 936.49 | 988.05 | 934.42 | 964.73 | 234,987 | +5.73(+0.60%) |
Jul 07, 2021 | 958.00 | 972.79 | 939.97 | 959.00 | 392,060 | +31.08(+3.35%) |
Jul 06, 2021 | 965.25 | 965.25 | 925.00 | 927.92 | 230,738 | -25.93(-2.72%) |
Jul 02, 2021 | 974.00 | 974.02 | 935.03 | 953.85 | 313,337 | -12.63(-1.31%) |
Jul 01, 2021 | 1013 | 1017 | 963.16 | 966.48 | 285,080 | -54.32(-5.32%) |
Jun 30, 2021 | 1035 | 1049 | 1015 | 1021 | 185,754 | -13.77(-1.33%) |
Jun 29, 2021 | 1038 | 1040 | 1018 | 1035 | 109,298 | -3.20(-0.31%) |
Jun 28, 2021 | 1037 | 1059 | 1027 | 1038 | 123,192 | +2.55(+0.25%) |
Jun 25, 2021 | 1028 | 1038 | 1014 | 1035 | 180,029 | +15.60(+1.53%) |
Jun 24, 2021 | 1015 | 1020 | 1006 | 1020 | 126,491 | +9.60(+0.95%) |
Jun 23, 2021 | 1004 | 1017 | 996.07 | 1010 | 131,189 | +5.78(+0.58%) |
Jun 22, 2021 | 991.86 | 1008 | 985.36 | 1004 | 133,907 | +18.16(+1.84%) |
Jun 21, 2021 | 985.49 | 998.02 | 977.32 | 986.08 | 193,974 | +16.00(+1.65%) |
Jun 18, 2021 | 967.00 | 989.61 | 963.71 | 970.08 | 245,598 | -0.06(-0.01%) |
Jun 17, 2021 | 985.12 | 997.71 | 966.26 | 970.14 | 216,172 | -24.86(-2.50%) |
Jun 16, 2021 | 1000 | 1018 | 992.29 | 995.00 | 270,934 | -12.78(-1.27%) |
Jun 15, 2021 | 1023 | 1034 | 1002 | 1008 | 194,503 | -14.10(-1.38%) |
Jun 14, 2021 | 1030 | 1037 | 1017 | 1022 | 150,927 | -7.08(-0.69%) |
Jun 11, 2021 | 1029 | 1045 | 1022 | 1029 | 158,530 | +0.47(+0.05%) |
Jun 10, 2021 | 1041 | 1053 | 1026 | 1028 | 133,658 | -10.02(-0.96%) |
Jun 09, 2021 | 1098 | 1098 | 1036 | 1039 | 172,570 | -53.51(-4.90%) |
Jun 08, 2021 | 1090 | 1103 | 1081 | 1092 | 174,921 | +2.13(+0.20%) |
Jun 07, 2021 | 1100 | 1104 | 1063 | 1090 | 177,936 | -16.40(-1.48%) |
Jun 04, 2021 | 1107 | 1119 | 1096 | 1106 | 251,297 | +7.29(+0.66%) |
Jun 03, 2021 | 1055 | 1104 | 1048 | 1099 | 235,577 | +32.10(+3.01%) |
Jun 02, 2021 | 1055 | 1074 | 1038 | 1067 | 259,878 | +3.89(+0.37%) |
Jun 01, 2021 | 1052 | 1068 | 1033 | 1063 | 258,525 | +4.85(+0.46%) |
May 28, 2021 | 1044 | 1073 | 1040 | 1058 | 312,730 | +27.71(+2.69%) |
May 27, 2021 | 1111 | 1134 | 1030 | 1030 | 834,676 | -75.49(-6.83%) |
May 26, 2021 | 1097 | 1117 | 1081 | 1106 | 253,815 | +9.24(+0.84%) |
May 25, 2021 | 1079 | 1108 | 1055 | 1097 | 374,579 | +44.34(+4.21%) |
May 24, 2021 | 1049 | 1066 | 1046 | 1052 | 197,469 | +6.97(+0.67%) |
May 21, 2021 | 1063 | 1067 | 1041 | 1045 | 186,786 | -2.46(-0.23%) |
May 20, 2021 | 1058 | 1081 | 1047 | 1048 | 168,019 | -1.15(-0.11%) |
May 19, 2021 | 1045 | 1063 | 1031 | 1049 | 235,778 | -12.71(-1.20%) |
May 18, 2021 | 1121 | 1127 | 1057 | 1062 | 228,338 | -59.32(-5.29%) |
May 17, 2021 | 1110 | 1128 | 1102 | 1121 | 116,883 | +12.61(+1.14%) |
May 14, 2021 | 1077 | 1112 | 1074 | 1108 | 107,184 | +41.26(+3.87%) |
May 13, 2021 | 1062 | 1086 | 1042 | 1067 | 158,984 | +12.94(+1.23%) |
May 12, 2021 | 1087 | 1120 | 1042 | 1054 | 254,937 | -29.68(-2.74%) |
May 11, 2021 | 1122 | 1124 | 1078 | 1084 | 201,894 | -52.98(-4.66%) |
May 10, 2021 | 1113 | 1145 | 1098 | 1137 | 138,949 | +21.73(+1.95%) |
May 07, 2021 | 1116 | 1133 | 1104 | 1115 | 121,341 | +5.41(+0.49%) |
May 06, 2021 | 1112 | 1119 | 1084 | 1110 | 136,144 | +10.54(+0.96%) |
May 05, 2021 | 1118 | 1139 | 1099 | 1099 | 169,633 | -31.94(-2.82%) |
May 04, 2021 | 1182 | 1182 | 1100 | 1131 | 254,921 | -59.94(-5.03%) |