Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.86 | 103.17 | 101.04 | 101.73 | 158,537 | -1.11(-1.08%) |
Jul 29, 2021 | 102.58 | 104.09 | 102.32 | 102.84 | 169,147 | +1.01(+0.99%) |
Jul 28, 2021 | 103.23 | 103.23 | 100.60 | 101.84 | 229,321 | -1.54(-1.49%) |
Jul 27, 2021 | 103.92 | 104.29 | 101.87 | 103.38 | 180,088 | -0.69(-0.66%) |
Jul 26, 2021 | 102.87 | 104.19 | 102.29 | 104.07 | 183,598 | +1.70(+1.66%) |
Jul 23, 2021 | 101.49 | 102.50 | 101.11 | 102.37 | 188,717 | +1.43(+1.42%) |
Jul 22, 2021 | 99.17 | 101.46 | 98.83 | 100.94 | 236,091 | +1.11(+1.11%) |
Jul 21, 2021 | 99.62 | 101.60 | 99.27 | 99.83 | 155,517 | +1.07(+1.08%) |
Jul 20, 2021 | 95.64 | 99.43 | 95.64 | 98.76 | 343,533 | +3.00(+3.13%) |
Jul 19, 2021 | 95.93 | 97.28 | 94.63 | 95.76 | 325,585 | -2.30(-2.34%) |
Jul 16, 2021 | 98.40 | 101.11 | 98.01 | 98.06 | 322,277 | +0.14(+0.14%) |
Jul 15, 2021 | 98.28 | 98.28 | 95.65 | 97.92 | 438,004 | -0.89(-0.90%) |
Jul 14, 2021 | 100.87 | 102.30 | 98.11 | 98.81 | 463,901 | -1.91(-1.89%) |
Jul 13, 2021 | 101.46 | 101.61 | 100.61 | 100.72 | 501,375 | -0.98(-0.96%) |
Jul 12, 2021 | 101.08 | 103.10 | 101.08 | 101.70 | 238,902 | -0.40(-0.39%) |
Jul 09, 2021 | 100.35 | 102.51 | 100.35 | 102.10 | 300,590 | +2.20(+2.20%) |
Jul 08, 2021 | 98.41 | 100.82 | 97.25 | 99.90 | 393,811 | -0.40(-0.40%) |
Jul 07, 2021 | 102.84 | 103.52 | 100.14 | 100.30 | 619,923 | -3.40(-3.28%) |
Jul 06, 2021 | 103.72 | 104.15 | 101.78 | 103.70 | 565,184 | -0.26(-0.25%) |
Jul 02, 2021 | 105.70 | 105.70 | 103.84 | 103.97 | 330,265 | -1.51(-1.44%) |
Jul 01, 2021 | 104.93 | 106.17 | 104.17 | 105.48 | 428,795 | +1.34(+1.28%) |
Jun 30, 2021 | 107.28 | 107.41 | 103.95 | 104.14 | 645,536 | -3.14(-2.93%) |
Jun 29, 2021 | 110.05 | 111.49 | 107.13 | 107.28 | 481,947 | -3.04(-2.75%) |
Jun 28, 2021 | 111.86 | 111.86 | 108.73 | 110.32 | 394,586 | -1.90(-1.69%) |
Jun 25, 2021 | 113.28 | 114.34 | 111.59 | 112.22 | 706,256 | -0.66(-0.59%) |
Jun 24, 2021 | 112.64 | 113.33 | 111.71 | 112.88 | 168,453 | +0.68(+0.61%) |
Jun 23, 2021 | 113.27 | 113.55 | 110.62 | 112.20 | 290,428 | -1.39(-1.23%) |
Jun 22, 2021 | 111.60 | 113.87 | 111.01 | 113.59 | 270,867 | +2.08(+1.86%) |
Jun 21, 2021 | 109.07 | 111.70 | 108.41 | 111.52 | 298,055 | +2.89(+2.66%) |
Jun 18, 2021 | 110.63 | 110.93 | 108.19 | 108.63 | 555,271 | -2.73(-2.45%) |
Jun 17, 2021 | 111.19 | 111.99 | 109.65 | 111.36 | 442,415 | +0.99(+0.90%) |
Jun 16, 2021 | 109.84 | 111.09 | 108.66 | 110.37 | 252,660 | -0.06(-0.05%) |
Jun 15, 2021 | 111.08 | 111.67 | 110.27 | 110.42 | 327,546 | -0.28(-0.25%) |
Jun 14, 2021 | 111.94 | 112.88 | 110.31 | 110.70 | 226,962 | -0.63(-0.56%) |
Jun 11, 2021 | 109.72 | 111.85 | 109.26 | 111.33 | 245,147 | +2.01(+1.84%) |
Jun 10, 2021 | 111.12 | 111.12 | 109.05 | 109.32 | 286,668 | -1.34(-1.22%) |
Jun 09, 2021 | 113.32 | 114.05 | 110.47 | 110.67 | 331,651 | -2.89(-2.54%) |
Jun 08, 2021 | 108.78 | 114.67 | 108.32 | 113.56 | 613,940 | +5.10(+4.70%) |
Jun 07, 2021 | 106.88 | 108.67 | 106.39 | 108.45 | 412,206 | +1.73(+1.62%) |
Jun 04, 2021 | 105.78 | 107.04 | 104.86 | 106.72 | 316,611 | +1.09(+1.04%) |
Jun 03, 2021 | 106.00 | 106.06 | 104.75 | 105.63 | 254,602 | -0.84(-0.79%) |
Jun 02, 2021 | 105.84 | 108.52 | 105.29 | 106.47 | 447,882 | +1.01(+0.96%) |
Jun 01, 2021 | 106.97 | 107.26 | 104.73 | 105.46 | 297,859 | -0.70(-0.66%) |
May 28, 2021 | 105.30 | 106.40 | 104.10 | 106.16 | 239,260 | +0.80(+0.76%) |
May 27, 2021 | 107.05 | 107.65 | 105.15 | 105.36 | 280,257 | -1.17(-1.10%) |
May 26, 2021 | 106.55 | 107.60 | 106.27 | 106.53 | 164,043 | +0.78(+0.73%) |
May 25, 2021 | 108.05 | 108.39 | 105.47 | 105.75 | 288,324 | -1.73(-1.61%) |
May 24, 2021 | 107.92 | 108.82 | 107.12 | 107.48 | 191,310 | +0.38(+0.36%) |
May 21, 2021 | 107.72 | 108.47 | 106.60 | 107.10 | 200,869 | +0.04(+0.03%) |
May 20, 2021 | 107.31 | 107.99 | 106.27 | 107.06 | 226,609 | -0.29(-0.27%) |
May 19, 2021 | 105.39 | 107.43 | 103.75 | 107.35 | 267,030 | +0.81(+0.76%) |
May 18, 2021 | 108.30 | 108.98 | 106.40 | 106.54 | 346,992 | -1.56(-1.45%) |
May 17, 2021 | 109.71 | 110.42 | 107.23 | 108.10 | 365,550 | -2.61(-2.35%) |
May 14, 2021 | 107.30 | 111.32 | 106.86 | 110.71 | 396,715 | +4.48(+4.22%) |
May 13, 2021 | 104.45 | 108.42 | 102.97 | 106.23 | 971,911 | -2.69(-2.47%) |
May 12, 2021 | 113.08 | 113.32 | 107.47 | 108.92 | 643,176 | -4.95(-4.35%) |
May 11, 2021 | 114.02 | 114.78 | 111.90 | 113.88 | 448,223 | -0.30(-0.26%) |
May 10, 2021 | 114.03 | 115.93 | 113.70 | 114.17 | 373,640 | +1.18(+1.05%) |
May 07, 2021 | 111.40 | 113.48 | 110.97 | 112.99 | 213,340 | +1.64(+1.47%) |
May 06, 2021 | 112.05 | 112.61 | 110.03 | 111.35 | 222,287 | -0.71(-0.63%) |
May 05, 2021 | 113.73 | 113.74 | 110.78 | 112.06 | 230,493 | -0.97(-0.86%) |
May 04, 2021 | 113.06 | 113.50 | 111.02 | 113.03 | 221,449 | +0.09(+0.08%) |