Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 80.20 | 80.97 | 78.20 | 79.40 | 13,129 | -0.80(-1.00%) |
Jul 29, 2021 | 83.40 | 83.60 | 80.20 | 80.20 | 11,629 | -2.60(-3.14%) |
Jul 28, 2021 | 82.40 | 84.20 | 80.43 | 82.80 | 14,049 | +0.60(+0.73%) |
Jul 27, 2021 | 82.40 | 83.38 | 77.20 | 82.20 | 43,501 | +2.20(+2.75%) |
Jul 26, 2021 | 81.40 | 84.00 | 79.60 | 80.00 | 19,473 | -2.00(-2.44%) |
Jul 23, 2021 | 84.20 | 84.20 | 81.00 | 82.00 | 15,835 | -2.20(-2.61%) |
Jul 22, 2021 | 87.20 | 87.30 | 83.60 | 84.20 | 14,595 | -3.60(-4.10%) |
Jul 21, 2021 | 84.80 | 88.40 | 84.50 | 87.80 | 17,190 | +2.40(+2.81%) |
Jul 20, 2021 | 83.80 | 86.80 | 81.48 | 85.40 | 28,320 | +2.00(+2.40%) |
Jul 19, 2021 | 84.00 | 84.80 | 80.20 | 83.40 | 38,004 | -1.40(-1.65%) |
Jul 16, 2021 | 88.40 | 88.40 | 84.20 | 84.80 | 17,903 | -1.20(-1.40%) |
Jul 15, 2021 | 87.40 | 87.80 | 84.80 | 86.00 | 21,009 | -2.00(-2.27%) |
Jul 14, 2021 | 92.00 | 92.20 | 87.59 | 88.00 | 20,580 | -3.00(-3.30%) |
Jul 13, 2021 | 96.20 | 96.80 | 90.80 | 91.00 | 17,244 | -5.20(-5.41%) |
Jul 12, 2021 | 95.60 | 98.20 | 94.28 | 96.20 | 23,258 | +0.40(+0.42%) |
Jul 09, 2021 | 95.60 | 95.80 | 90.10 | 95.80 | 25,957 | +5.00(+5.51%) |
Jul 08, 2021 | 90.60 | 92.20 | 88.80 | 90.80 | 29,384 | -2.40(-2.58%) |
Jul 07, 2021 | 95.60 | 96.40 | 92.20 | 93.20 | 35,996 | -2.80(-2.92%) |
Jul 06, 2021 | 99.00 | 99.00 | 95.20 | 96.00 | 47,221 | -3.00(-3.03%) |
Jul 02, 2021 | 102.80 | 102.80 | 97.20 | 99.00 | 56,636 | -3.40(-3.32%) |
Jul 01, 2021 | 102.20 | 103.80 | 100.20 | 102.40 | 31,582 | +2.20(+2.20%) |
Jun 30, 2021 | 102.00 | 102.40 | 100.20 | 100.20 | 34,782 | -1.80(-1.76%) |
Jun 29, 2021 | 103.80 | 105.10 | 101.60 | 102.00 | 36,897 | -1.80(-1.73%) |
Jun 28, 2021 | 106.20 | 107.60 | 102.60 | 103.80 | 42,605 | -0.60(-0.57%) |
Jun 25, 2021 | 110.00 | 111.60 | 103.40 | 104.40 | 216,316 | -5.20(-4.74%) |
Jun 24, 2021 | 113.00 | 114.00 | 107.60 | 109.60 | 51,086 | -3.40(-3.01%) |
Jun 23, 2021 | 111.00 | 115.00 | 111.00 | 113.00 | 64,513 | +1.20(+1.07%) |
Jun 22, 2021 | 110.80 | 112.00 | 104.20 | 111.80 | 115,816 | -0.80(-0.71%) |
Jun 21, 2021 | 101.20 | 119.40 | 101.00 | 112.60 | 535,764 | +18.00(+19.03%) |
Jun 18, 2021 | 99.80 | 99.80 | 94.60 | 94.60 | 61,404 | -5.00(-5.02%) |
Jun 17, 2021 | 101.80 | 103.20 | 99.20 | 99.60 | 38,216 | -1.80(-1.78%) |
Jun 16, 2021 | 101.80 | 103.37 | 98.40 | 101.40 | 60,641 | -1.80(-1.74%) |
Jun 15, 2021 | 106.40 | 106.41 | 101.20 | 103.20 | 53,158 | -3.40(-3.19%) |
Jun 14, 2021 | 108.00 | 109.02 | 105.00 | 106.60 | 45,969 | -2.20(-2.02%) |
Jun 11, 2021 | 108.80 | 112.00 | 106.80 | 108.80 | 99,196 | +2.60(+2.45%) |
Jun 10, 2021 | 108.40 | 108.80 | 104.20 | 106.20 | 67,616 | -1.80(-1.67%) |
Jun 09, 2021 | 109.80 | 111.60 | 106.80 | 108.00 | 88,575 | -2.20(-2.00%) |
Jun 08, 2021 | 123.00 | 122.98 | 107.20 | 110.20 | 347,834 | +2.80(+2.61%) |
Jun 07, 2021 | 106.00 | 109.80 | 104.80 | 107.40 | 21,891 | +1.00(+0.94%) |
Jun 04, 2021 | 104.80 | 107.00 | 103.00 | 106.40 | 12,311 | +2.20(+2.11%) |
Jun 03, 2021 | 102.60 | 105.00 | 102.60 | 104.20 | 10,279 | -0.40(-0.38%) |
Jun 02, 2021 | 105.60 | 105.70 | 101.50 | 104.60 | 21,744 | -1.20(-1.13%) |
Jun 01, 2021 | 101.60 | 106.60 | 101.40 | 105.80 | 27,439 | +4.20(+4.13%) |
May 28, 2021 | 102.60 | 104.20 | 101.00 | 101.60 | 14,730 | -0.40(-0.39%) |
May 27, 2021 | 98.60 | 104.00 | 97.80 | 102.00 | 23,325 | +3.40(+3.45%) |
May 26, 2021 | 98.40 | 100.00 | 97.60 | 98.60 | 19,848 | +0.40(+0.41%) |
May 25, 2021 | 105.20 | 105.60 | 97.20 | 98.20 | 35,520 | -6.40(-6.12%) |
May 24, 2021 | 112.80 | 113.00 | 104.60 | 104.60 | 19,862 | -8.60(-7.60%) |
May 21, 2021 | 112.00 | 114.60 | 110.20 | 113.20 | 13,962 | +2.20(+1.98%) |
May 20, 2021 | 110.20 | 111.80 | 108.40 | 111.00 | 13,673 | +0.40(+0.36%) |
May 19, 2021 | 106.80 | 110.60 | 106.80 | 110.60 | 12,134 | +2.00(+1.84%) |
May 18, 2021 | 106.60 | 113.80 | 105.60 | 108.60 | 27,943 | -3.60(-3.21%) |
May 17, 2021 | 108.20 | 112.60 | 106.40 | 112.20 | 20,150 | +4.50(+4.18%) |
May 14, 2021 | 104.20 | 109.40 | 103.00 | 107.70 | 15,319 | +3.30(+3.16%) |
May 13, 2021 | 106.40 | 112.00 | 103.60 | 104.40 | 24,368 | -1.70(-1.60%) |
May 12, 2021 | 109.20 | 111.20 | 105.00 | 106.10 | 34,259 | -2.50(-2.30%) |
May 11, 2021 | 103.00 | 112.60 | 101.80 | 108.60 | 31,421 | +1.60(+1.50%) |
May 10, 2021 | 116.00 | 116.50 | 106.80 | 107.00 | 40,544 | -7.80(-6.79%) |
May 07, 2021 | 117.20 | 119.60 | 113.00 | 114.80 | 22,938 | -2.40(-2.05%) |
May 06, 2021 | 118.00 | 118.40 | 114.40 | 117.20 | 20,224 | -0.80(-0.68%) |
May 05, 2021 | 123.60 | 123.80 | 116.60 | 118.00 | 32,855 | -4.20(-3.44%) |
May 04, 2021 | 126.00 | 127.80 | 120.20 | 122.20 | 28,376 | -3.80(-3.02%) |