Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.74 | 97.01 | 95.07 | 95.50 | 256,791 | -0.66(-0.69%) |
Jul 29, 2021 | 96.61 | 97.39 | 95.48 | 96.16 | 284,768 | +0.27(+0.28%) |
Jul 28, 2021 | 94.54 | 96.25 | 93.83 | 95.89 | 482,698 | +1.66(+1.76%) |
Jul 27, 2021 | 94.83 | 95.01 | 93.19 | 94.24 | 367,635 | -1.12(-1.18%) |
Jul 26, 2021 | 95.21 | 95.84 | 94.10 | 95.36 | 205,774 | +0.21(+0.22%) |
Jul 23, 2021 | 94.31 | 95.81 | 94.09 | 95.15 | 283,597 | +1.33(+1.42%) |
Jul 22, 2021 | 95.87 | 96.19 | 93.64 | 93.81 | 289,708 | -2.07(-2.16%) |
Jul 21, 2021 | 96.20 | 97.44 | 95.44 | 95.88 | 401,410 | -0.11(-0.12%) |
Jul 20, 2021 | 92.78 | 96.97 | 92.77 | 96.00 | 632,193 | +3.60(+3.90%) |
Jul 19, 2021 | 92.59 | 93.71 | 91.29 | 92.39 | 485,742 | -1.55(-1.65%) |
Jul 16, 2021 | 95.55 | 95.95 | 93.80 | 93.95 | 286,945 | -1.59(-1.67%) |
Jul 15, 2021 | 95.63 | 96.13 | 94.55 | 95.54 | 221,677 | -0.52(-0.54%) |
Jul 14, 2021 | 97.15 | 97.81 | 96.01 | 96.06 | 212,265 | -0.66(-0.68%) |
Jul 13, 2021 | 97.48 | 97.48 | 94.80 | 96.72 | 267,245 | -1.24(-1.26%) |
Jul 12, 2021 | 96.72 | 98.20 | 96.39 | 97.96 | 504,406 | +0.92(+0.95%) |
Jul 09, 2021 | 96.56 | 97.83 | 95.99 | 97.03 | 419,867 | +1.53(+1.61%) |
Jul 08, 2021 | 95.08 | 96.34 | 93.95 | 95.50 | 409,187 | -1.07(-1.11%) |
Jul 07, 2021 | 96.89 | 97.11 | 95.17 | 96.57 | 329,944 | -0.17(-0.18%) |
Jul 06, 2021 | 97.39 | 97.69 | 94.49 | 96.75 | 405,389 | -0.36(-0.38%) |
Jul 02, 2021 | 96.01 | 97.17 | 95.55 | 97.11 | 306,528 | +1.34(+1.40%) |
Jul 01, 2021 | 94.43 | 96.58 | 94.43 | 95.77 | 336,390 | +1.48(+1.57%) |
Jun 30, 2021 | 94.62 | 95.30 | 93.58 | 94.29 | 296,062 | -0.61(-0.65%) |
Jun 29, 2021 | 95.37 | 96.33 | 94.81 | 94.91 | 345,986 | +0.05(+0.05%) |
Jun 28, 2021 | 96.90 | 97.16 | 94.68 | 94.86 | 285,267 | -2.30(-2.37%) |
Jun 25, 2021 | 96.81 | 97.86 | 96.62 | 97.16 | 934,145 | +1.02(+1.06%) |
Jun 24, 2021 | 96.82 | 97.27 | 95.31 | 96.14 | 260,716 | -0.39(-0.41%) |
Jun 23, 2021 | 96.34 | 96.80 | 95.58 | 96.54 | 202,477 | +0.73(+0.76%) |
Jun 22, 2021 | 95.55 | 96.06 | 94.52 | 95.81 | 269,086 | +0.05(+0.05%) |
Jun 21, 2021 | 94.93 | 96.26 | 94.17 | 95.76 | 300,140 | +1.50(+1.60%) |
Jun 18, 2021 | 94.46 | 96.53 | 94.09 | 94.25 | 341,677 | -1.50(-1.57%) |
Jun 17, 2021 | 95.68 | 96.37 | 93.88 | 95.76 | 459,534 | -0.11(-0.11%) |
Jun 16, 2021 | 97.51 | 97.51 | 95.55 | 95.87 | 281,109 | -1.66(-1.70%) |
Jun 15, 2021 | 97.31 | 97.75 | 96.01 | 97.52 | 268,668 | +0.45(+0.46%) |
Jun 14, 2021 | 99.17 | 99.33 | 96.56 | 97.07 | 387,333 | -1.82(-1.84%) |
Jun 11, 2021 | 97.34 | 99.02 | 96.79 | 98.89 | 382,747 | +1.98(+2.05%) |
Jun 10, 2021 | 97.19 | 97.74 | 95.21 | 96.91 | 368,549 | +0.45(+0.47%) |
Jun 09, 2021 | 98.10 | 98.17 | 96.25 | 96.46 | 212,479 | -1.35(-1.38%) |
Jun 08, 2021 | 95.81 | 98.29 | 95.07 | 97.81 | 434,766 | +2.00(+2.09%) |
Jun 07, 2021 | 96.77 | 97.37 | 95.07 | 95.81 | 352,465 | -0.12(-0.12%) |
Jun 04, 2021 | 96.90 | 97.36 | 95.30 | 95.92 | 301,560 | -0.69(-0.71%) |
Jun 03, 2021 | 96.73 | 97.89 | 95.47 | 96.61 | 681,811 | -0.12(-0.12%) |
Jun 02, 2021 | 97.64 | 98.29 | 96.33 | 96.73 | 494,396 | -0.94(-0.96%) |
Jun 01, 2021 | 99.97 | 99.97 | 97.42 | 97.67 | 417,735 | -0.81(-0.83%) |
May 28, 2021 | 100.46 | 100.66 | 98.19 | 98.48 | 330,748 | -1.59(-1.59%) |
May 27, 2021 | 99.62 | 100.98 | 98.76 | 100.07 | 534,982 | +0.63(+0.64%) |
May 26, 2021 | 98.71 | 100.09 | 98.71 | 99.44 | 486,859 | +1.46(+1.49%) |
May 25, 2021 | 98.32 | 98.84 | 97.21 | 97.98 | 478,943 | +0.14(+0.15%) |
May 24, 2021 | 97.99 | 98.84 | 97.57 | 97.84 | 545,335 | -0.07(-0.07%) |
May 21, 2021 | 99.76 | 99.83 | 97.85 | 97.91 | 220,905 | -1.04(-1.05%) |
May 20, 2021 | 99.20 | 99.75 | 96.89 | 98.94 | 315,365 | +0.12(+0.12%) |
May 19, 2021 | 99.17 | 100.27 | 97.81 | 98.83 | 317,030 | -1.39(-1.39%) |
May 18, 2021 | 101.98 | 102.40 | 99.07 | 100.22 | 230,759 | -1.28(-1.27%) |
May 17, 2021 | 101.44 | 102.19 | 100.52 | 101.50 | 208,992 | +0.11(+0.11%) |
May 14, 2021 | 99.76 | 101.84 | 99.55 | 101.39 | 251,113 | +2.01(+2.03%) |
May 13, 2021 | 98.89 | 100.54 | 98.38 | 99.37 | 357,611 | +0.63(+0.64%) |
May 12, 2021 | 100.60 | 102.17 | 98.46 | 98.74 | 477,056 | -2.09(-2.07%) |
May 11, 2021 | 100.05 | 101.58 | 99.71 | 100.83 | 467,624 | -0.90(-0.88%) |
May 10, 2021 | 103.56 | 103.73 | 101.65 | 101.73 | 257,965 | -1.75(-1.69%) |
May 07, 2021 | 102.20 | 104.62 | 101.56 | 103.48 | 214,164 | +0.65(+0.63%) |
May 06, 2021 | 102.50 | 103.04 | 100.80 | 102.83 | 343,954 | +0.53(+0.51%) |
May 05, 2021 | 104.00 | 104.80 | 102.15 | 102.30 | 503,668 | -1.30(-1.25%) |
May 04, 2021 | 104.28 | 104.76 | 102.14 | 103.60 | 617,002 | -1.34(-1.28%) |