Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.89 | 109.39 | 104.00 | 109.01 | 212,336 | +8.64(+8.61%) |
Jul 29, 2021 | 99.35 | 101.22 | 98.74 | 100.37 | 83,674 | +1.05(+1.06%) |
Jul 28, 2021 | 98.29 | 99.91 | 98.13 | 99.32 | 90,620 | +1.22(+1.24%) |
Jul 27, 2021 | 99.86 | 100.04 | 96.39 | 98.10 | 72,163 | -2.19(-2.18%) |
Jul 26, 2021 | 101.03 | 101.53 | 99.73 | 100.29 | 72,288 | -0.41(-0.41%) |
Jul 23, 2021 | 99.42 | 100.73 | 98.71 | 100.70 | 116,135 | +1.60(+1.61%) |
Jul 22, 2021 | 101.52 | 101.52 | 98.81 | 99.10 | 89,027 | -1.26(-1.26%) |
Jul 21, 2021 | 99.22 | 100.87 | 99.20 | 100.36 | 122,580 | +1.32(+1.33%) |
Jul 20, 2021 | 96.67 | 100.23 | 96.67 | 99.04 | 174,999 | +2.90(+3.02%) |
Jul 19, 2021 | 95.09 | 97.51 | 94.84 | 96.14 | 104,346 | -0.27(-0.28%) |
Jul 16, 2021 | 97.49 | 97.61 | 96.41 | 96.41 | 81,353 | +0.10(+0.10%) |
Jul 15, 2021 | 97.13 | 97.81 | 95.34 | 96.31 | 82,769 | -0.83(-0.85%) |
Jul 14, 2021 | 98.27 | 99.00 | 96.98 | 97.14 | 76,310 | -0.85(-0.87%) |
Jul 13, 2021 | 98.40 | 99.48 | 97.57 | 97.99 | 74,493 | -0.71(-0.72%) |
Jul 12, 2021 | 100.89 | 100.89 | 98.11 | 98.70 | 121,700 | -2.07(-2.05%) |
Jul 09, 2021 | 99.76 | 101.08 | 99.02 | 100.77 | 72,077 | +0.98(+0.98%) |
Jul 08, 2021 | 99.20 | 100.51 | 97.76 | 99.79 | 99,864 | -1.27(-1.26%) |
Jul 07, 2021 | 103.23 | 103.99 | 100.79 | 101.06 | 135,956 | -1.76(-1.71%) |
Jul 06, 2021 | 101.85 | 103.07 | 100.58 | 102.82 | 89,241 | +1.13(+1.11%) |
Jul 02, 2021 | 102.00 | 102.80 | 101.69 | 101.69 | 81,846 | +0.16(+0.16%) |
Jul 01, 2021 | 99.85 | 101.80 | 98.99 | 101.53 | 109,082 | +1.68(+1.68%) |
Jun 30, 2021 | 100.92 | 100.92 | 99.79 | 99.85 | 137,518 | -1.46(-1.44%) |
Jun 29, 2021 | 101.99 | 101.99 | 100.90 | 101.31 | 82,035 | -0.85(-0.83%) |
Jun 28, 2021 | 103.10 | 103.50 | 100.84 | 102.16 | 144,407 | -0.48(-0.47%) |
Jun 25, 2021 | 102.47 | 103.03 | 101.50 | 102.64 | 327,165 | +0.12(+0.12%) |
Jun 24, 2021 | 103.51 | 103.58 | 101.80 | 102.52 | 119,859 | -0.07(-0.07%) |
Jun 23, 2021 | 101.95 | 103.71 | 101.65 | 102.59 | 143,924 | +0.48(+0.47%) |
Jun 22, 2021 | 100.26 | 102.11 | 99.68 | 102.11 | 106,788 | +1.72(+1.71%) |
Jun 21, 2021 | 98.43 | 100.50 | 97.91 | 100.39 | 175,096 | +2.15(+2.19%) |
Jun 18, 2021 | 98.87 | 100.42 | 98.02 | 98.24 | 273,924 | -0.39(-0.40%) |
Jun 17, 2021 | 98.20 | 101.05 | 98.20 | 98.63 | 144,741 | -0.13(-0.13%) |
Jun 16, 2021 | 97.65 | 99.23 | 97.27 | 98.76 | 180,198 | +1.01(+1.03%) |
Jun 15, 2021 | 98.22 | 98.50 | 97.17 | 97.75 | 134,080 | -0.67(-0.68%) |
Jun 14, 2021 | 98.01 | 98.94 | 97.45 | 98.42 | 142,073 | +0.62(+0.63%) |
Jun 11, 2021 | 96.24 | 98.00 | 95.87 | 97.80 | 114,068 | +1.99(+2.08%) |
Jun 10, 2021 | 95.84 | 97.27 | 95.03 | 95.81 | 115,457 | +0.01(+0.01%) |
Jun 09, 2021 | 96.77 | 98.23 | 95.07 | 95.80 | 209,065 | -0.30(-0.31%) |
Jun 08, 2021 | 94.54 | 96.77 | 94.18 | 96.10 | 123,924 | +1.92(+2.04%) |
Jun 07, 2021 | 94.19 | 95.52 | 93.75 | 94.18 | 113,871 | -0.35(-0.37%) |
Jun 04, 2021 | 93.30 | 95.17 | 91.61 | 94.53 | 92,189 | +2.10(+2.27%) |
Jun 03, 2021 | 93.18 | 94.65 | 92.14 | 92.43 | 118,920 | -1.71(-1.82%) |
Jun 02, 2021 | 94.55 | 95.42 | 93.17 | 94.14 | 109,759 | -0.16(-0.17%) |
Jun 01, 2021 | 94.18 | 95.22 | 93.19 | 94.30 | 140,216 | +0.44(+0.47%) |
May 28, 2021 | 93.61 | 94.83 | 92.72 | 93.86 | 114,956 | +1.19(+1.28%) |
May 27, 2021 | 94.28 | 94.64 | 92.51 | 92.67 | 197,475 | -1.79(-1.89%) |
May 26, 2021 | 95.42 | 95.97 | 94.38 | 94.46 | 122,472 | -0.15(-0.16%) |
May 25, 2021 | 95.72 | 96.28 | 94.59 | 94.61 | 99,979 | -0.96(-1.00%) |
May 24, 2021 | 95.66 | 96.86 | 95.36 | 95.57 | 120,680 | +0.37(+0.39%) |
May 21, 2021 | 96.70 | 96.70 | 94.49 | 95.20 | 126,848 | -0.16(-0.17%) |
May 20, 2021 | 93.88 | 96.21 | 93.80 | 95.36 | 97,172 | +1.96(+2.10%) |
May 19, 2021 | 92.44 | 93.76 | 91.61 | 93.40 | 83,707 | -0.69(-0.73%) |
May 18, 2021 | 94.21 | 96.59 | 93.79 | 94.09 | 131,442 | -0.05(-0.05%) |
May 17, 2021 | 95.02 | 95.50 | 92.95 | 94.14 | 72,741 | -1.97(-2.05%) |
May 14, 2021 | 94.27 | 96.59 | 93.50 | 96.11 | 104,942 | +3.23(+3.48%) |
May 13, 2021 | 93.76 | 95.39 | 91.05 | 92.88 | 129,190 | +0.05(+0.05%) |
May 12, 2021 | 93.78 | 97.27 | 92.14 | 92.83 | 96,019 | -2.57(-2.69%) |
May 11, 2021 | 93.29 | 96.42 | 93.02 | 95.40 | 85,668 | -0.22(-0.23%) |
May 10, 2021 | 97.76 | 97.76 | 95.61 | 95.62 | 123,345 | -2.74(-2.79%) |
May 07, 2021 | 99.25 | 100.50 | 97.33 | 98.36 | 89,257 | -0.39(-0.39%) |
May 06, 2021 | 97.37 | 98.92 | 95.47 | 98.75 | 198,639 | +1.16(+1.19%) |
May 05, 2021 | 98.40 | 101.22 | 97.07 | 97.59 | 111,986 | -0.61(-0.62%) |
May 04, 2021 | 99.66 | 99.66 | 97.59 | 98.20 | 125,009 | -2.69(-2.67%) |