Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.60 | 106.97 | 101.38 | 106.19 | 125,632,016 | +3.24(+3.15%) |
Jul 29, 2021 | 96.58 | 105.74 | 96.58 | 102.95 | 163,997,632 | +5.02(+5.13%) |
Jul 28, 2021 | 93.44 | 98.71 | 89.65 | 97.93 | 140,721,056 | +6.90(+7.58%) |
Jul 27, 2021 | 92.94 | 94.10 | 89.10 | 91.03 | 69,262,720 | -0.79(-0.86%) |
Jul 26, 2021 | 92.01 | 92.75 | 91.12 | 91.82 | 27,624,804 | -0.33(-0.36%) |
Jul 23, 2021 | 91.35 | 92.37 | 90.19 | 92.15 | 31,708,906 | +0.94(+1.03%) |
Jul 22, 2021 | 89.40 | 91.36 | 89.08 | 91.21 | 33,698,408 | +1.80(+2.01%) |
Jul 21, 2021 | 87.25 | 89.49 | 86.90 | 89.41 | 29,508,482 | +2.30(+2.64%) |
Jul 20, 2021 | 87.09 | 87.77 | 85.17 | 87.11 | 28,070,336 | +0.53(+0.61%) |
Jul 19, 2021 | 84.99 | 87.23 | 84.24 | 86.58 | 39,217,448 | +0.69(+0.80%) |
Jul 16, 2021 | 87.32 | 88.03 | 85.68 | 85.89 | 35,896,432 | -1.04(-1.20%) |
Jul 15, 2021 | 89.78 | 89.78 | 86.18 | 86.93 | 38,910,328 | -2.12(-2.38%) |
Jul 14, 2021 | 90.76 | 91.39 | 88.94 | 89.05 | 28,091,664 | -1.21(-1.34%) |
Jul 13, 2021 | 90.48 | 91.41 | 89.83 | 90.26 | 30,366,148 | -0.55(-0.61%) |
Jul 12, 2021 | 91.22 | 91.90 | 89.65 | 90.81 | 28,514,404 | -0.09(-0.10%) |
Jul 09, 2021 | 90.04 | 91.26 | 88.53 | 90.90 | 35,278,420 | +1.16(+1.29%) |
Jul 08, 2021 | 87.86 | 90.34 | 87.45 | 89.74 | 45,651,376 | -0.80(-0.88%) |
Jul 07, 2021 | 95.02 | 95.44 | 90.31 | 90.54 | 51,461,968 | -3.93(-4.16%) |
Jul 06, 2021 | 94.88 | 95.41 | 93.32 | 94.47 | 44,902,212 | -0.23(-0.24%) |
Jul 02, 2021 | 93.28 | 95.27 | 92.20 | 94.70 | 51,342,976 | +1.39(+1.49%) |
Jul 01, 2021 | 94.04 | 94.17 | 91.70 | 93.31 | 58,032,604 | -0.62(-0.66%) |
Jun 30, 2021 | 90.82 | 94.33 | 90.60 | 93.93 | 70,663,160 | +4.41(+4.93%) |
Jun 29, 2021 | 87.41 | 90.30 | 86.66 | 89.52 | 46,143,184 | +2.44(+2.80%) |
Jun 28, 2021 | 86.38 | 88.00 | 86.15 | 87.08 | 30,238,380 | +1.46(+1.71%) |
Jun 25, 2021 | 86.34 | 86.36 | 85.10 | 85.62 | 27,804,538 | -0.48(-0.56%) |
Jun 24, 2021 | 84.39 | 87.14 | 84.36 | 86.10 | 42,205,784 | +2.28(+2.72%) |
Jun 23, 2021 | 83.83 | 84.48 | 83.16 | 83.82 | 25,983,348 | +0.24(+0.29%) |
Jun 22, 2021 | 82.90 | 84.04 | 82.48 | 83.58 | 32,094,868 | +0.99(+1.20%) |
Jun 21, 2021 | 83.49 | 84.19 | 82.21 | 82.59 | 44,380,616 | -2.06(-2.43%) |
Jun 18, 2021 | 84.28 | 85.77 | 83.48 | 84.65 | 58,736,804 | +0.10(+0.12%) |
Jun 17, 2021 | 80.77 | 85.37 | 80.57 | 84.55 | 77,772,408 | +4.44(+5.54%) |
Jun 16, 2021 | 80.75 | 81.45 | 78.96 | 80.11 | 29,579,220 | -0.36(-0.45%) |
Jun 15, 2021 | 81.59 | 81.68 | 80.22 | 80.47 | 26,176,044 | -1.08(-1.32%) |
Jun 14, 2021 | 81.51 | 81.55 | 80.20 | 81.55 | 27,818,396 | +0.24(+0.30%) |
Jun 11, 2021 | 81.61 | 82.33 | 80.70 | 81.31 | 24,312,284 | -0.25(-0.31%) |
Jun 10, 2021 | 80.02 | 81.71 | 79.70 | 81.56 | 28,590,640 | +1.60(+2.00%) |
Jun 09, 2021 | 81.09 | 81.68 | 79.80 | 79.96 | 28,487,086 | -0.93(-1.15%) |
Jun 08, 2021 | 81.87 | 82.64 | 80.45 | 80.89 | 26,942,556 | -0.46(-0.57%) |
Jun 07, 2021 | 81.40 | 81.68 | 80.38 | 81.35 | 28,993,692 | -0.23(-0.28%) |
Jun 04, 2021 | 80.92 | 82.19 | 80.81 | 81.58 | 26,387,860 | +1.30(+1.62%) |
Jun 03, 2021 | 81.13 | 81.89 | 80.30 | 80.28 | 29,796,536 | -1.69(-2.06%) |
Jun 02, 2021 | 81.00 | 82.59 | 80.66 | 81.97 | 35,189,968 | +1.16(+1.44%) |
Jun 01, 2021 | 81.01 | 82.91 | 80.66 | 80.81 | 43,410,436 | +0.73(+0.91%) |
May 28, 2021 | 78.66 | 81.09 | 78.66 | 80.08 | 40,952,664 | +1.66(+2.12%) |
May 27, 2021 | 78.11 | 78.43 | 77.47 | 78.42 | 35,863,172 | +0.08(+0.10%) |
May 26, 2021 | 77.83 | 78.59 | 77.59 | 78.34 | 30,344,492 | +0.48(+0.62%) |
May 25, 2021 | 77.33 | 78.77 | 76.84 | 77.86 | 47,335,252 | +0.42(+0.54%) |
May 24, 2021 | 77.26 | 78.01 | 76.80 | 77.44 | 33,165,658 | +0.27(+0.35%) |
May 21, 2021 | 78.55 | 78.81 | 77.04 | 77.17 | 40,201,088 | -0.89(-1.14%) |
May 20, 2021 | 76.81 | 78.27 | 76.25 | 78.06 | 49,115,244 | +1.83(+2.40%) |
May 19, 2021 | 73.16 | 76.97 | 72.76 | 76.23 | 73,919,680 | +1.79(+2.40%) |
May 18, 2021 | 74.74 | 75.77 | 74.29 | 74.44 | 31,948,424 | -0.21(-0.28%) |
May 17, 2021 | 74.21 | 75.52 | 73.41 | 74.65 | 40,743,572 | +0.06(+0.08%) |
May 14, 2021 | 74.02 | 75.03 | 72.72 | 74.59 | 38,355,788 | +1.50(+2.05%) |
May 13, 2021 | 75.21 | 75.70 | 72.50 | 73.09 | 48,609,112 | -1.55(-2.08%) |
May 12, 2021 | 75.09 | 76.13 | 74.16 | 74.64 | 42,495,352 | -2.19(-2.85%) |
May 11, 2021 | 73.57 | 76.93 | 72.75 | 76.83 | 50,985,316 | +0.84(+1.11%) |
May 10, 2021 | 78.20 | 78.30 | 75.92 | 75.99 | 45,363,800 | -2.82(-3.58%) |
May 07, 2021 | 78.75 | 79.57 | 78.22 | 78.81 | 36,954,180 | +0.92(+1.18%) |
May 06, 2021 | 77.63 | 78.06 | 76.47 | 77.89 | 38,643,568 | +0.06(+0.08%) |
May 05, 2021 | 79.05 | 79.30 | 77.36 | 77.83 | 42,286,108 | -0.78(-0.99%) |
May 04, 2021 | 77.95 | 78.67 | 77.04 | 78.61 | 59,154,888 | +0.06(+0.08%) |