Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.04 | 101.01 | 99.32 | 100.09 | 815,573 | +0.03(+0.03%) |
Jul 29, 2021 | 100.87 | 101.03 | 99.89 | 100.07 | 826,995 | +0.07(+0.07%) |
Jul 28, 2021 | 99.61 | 100.28 | 98.85 | 100.00 | 463,247 | +0.58(+0.58%) |
Jul 27, 2021 | 99.15 | 100.07 | 98.08 | 99.42 | 440,904 | -0.37(-0.38%) |
Jul 26, 2021 | 99.30 | 100.07 | 98.76 | 99.79 | 643,482 | +0.26(+0.26%) |
Jul 23, 2021 | 99.53 | 99.78 | 98.94 | 99.53 | 546,852 | +0.44(+0.44%) |
Jul 22, 2021 | 98.65 | 99.19 | 97.60 | 99.09 | 548,809 | +0.58(+0.59%) |
Jul 21, 2021 | 97.74 | 98.72 | 97.41 | 98.51 | 884,730 | +1.80(+1.86%) |
Jul 20, 2021 | 96.25 | 97.71 | 95.88 | 96.72 | 688,711 | +0.22(+0.22%) |
Jul 19, 2021 | 96.59 | 97.42 | 95.65 | 96.50 | 961,376 | -1.90(-1.93%) |
Jul 16, 2021 | 100.65 | 100.70 | 98.17 | 98.40 | 550,803 | -1.80(-1.79%) |
Jul 15, 2021 | 99.60 | 101.22 | 99.39 | 100.20 | 488,943 | -0.14(-0.14%) |
Jul 14, 2021 | 100.64 | 101.66 | 100.16 | 100.34 | 600,915 | +0.11(+0.11%) |
Jul 13, 2021 | 101.69 | 101.85 | 99.92 | 100.22 | 511,569 | -1.57(-1.54%) |
Jul 12, 2021 | 100.24 | 102.14 | 99.73 | 101.80 | 1,498,518 | +1.04(+1.03%) |
Jul 09, 2021 | 99.92 | 101.00 | 98.76 | 100.76 | 1,403,299 | +2.15(+2.18%) |
Jul 08, 2021 | 97.49 | 98.88 | 96.92 | 98.61 | 977,226 | -0.31(-0.31%) |
Jul 07, 2021 | 99.64 | 100.40 | 97.80 | 98.91 | 1,107,421 | -0.95(-0.96%) |
Jul 06, 2021 | 101.29 | 101.54 | 98.63 | 99.87 | 983,706 | -1.70(-1.68%) |
Jul 02, 2021 | 101.78 | 101.86 | 100.98 | 101.57 | 757,460 | -0.01(-0.01%) |
Jul 01, 2021 | 101.95 | 102.46 | 101.24 | 101.58 | 930,752 | +0.32(+0.31%) |
Jun 30, 2021 | 101.67 | 102.26 | 100.84 | 101.26 | 1,463,718 | -0.78(-0.76%) |
Jun 29, 2021 | 103.18 | 103.70 | 101.73 | 102.04 | 736,799 | -0.54(-0.53%) |
Jun 28, 2021 | 104.21 | 104.32 | 101.99 | 102.58 | 979,043 | -1.79(-1.71%) |
Jun 25, 2021 | 105.98 | 106.07 | 104.25 | 104.37 | 1,062,583 | -0.78(-0.74%) |
Jun 24, 2021 | 105.19 | 106.00 | 104.10 | 105.16 | 1,428,839 | -1.27(-1.19%) |
Jun 23, 2021 | 107.16 | 107.43 | 106.25 | 106.42 | 581,759 | -0.35(-0.33%) |
Jun 22, 2021 | 106.63 | 107.14 | 105.18 | 106.78 | 737,084 | +0.42(+0.39%) |
Jun 21, 2021 | 105.21 | 106.85 | 105.02 | 106.36 | 771,629 | +1.96(+1.87%) |
Jun 18, 2021 | 108.49 | 108.92 | 104.29 | 104.40 | 1,709,284 | -5.55(-5.05%) |
Jun 17, 2021 | 109.11 | 110.10 | 108.34 | 109.95 | 1,259,794 | +0.56(+0.51%) |
Jun 16, 2021 | 110.78 | 110.81 | 108.90 | 109.39 | 729,120 | -1.27(-1.14%) |
Jun 15, 2021 | 110.61 | 110.93 | 109.00 | 110.66 | 546,563 | +0.28(+0.25%) |
Jun 14, 2021 | 111.28 | 111.28 | 109.66 | 110.38 | 613,254 | -0.89(-0.80%) |
Jun 11, 2021 | 111.25 | 112.05 | 110.20 | 111.28 | 557,060 | +0.75(+0.68%) |
Jun 10, 2021 | 110.88 | 111.16 | 109.95 | 110.52 | 639,811 | +0.28(+0.25%) |
Jun 09, 2021 | 111.14 | 111.58 | 110.22 | 110.24 | 633,236 | -0.77(-0.70%) |
Jun 08, 2021 | 110.30 | 111.61 | 109.80 | 111.02 | 761,896 | +0.61(+0.55%) |
Jun 07, 2021 | 110.61 | 110.61 | 108.74 | 110.41 | 573,795 | +0.13(+0.12%) |
Jun 04, 2021 | 109.99 | 110.51 | 109.42 | 110.28 | 496,645 | +0.47(+0.42%) |
Jun 03, 2021 | 109.12 | 109.87 | 108.20 | 109.81 | 690,796 | +0.14(+0.13%) |
Jun 02, 2021 | 110.73 | 110.89 | 109.02 | 109.67 | 1,394,877 | -0.57(-0.52%) |
Jun 01, 2021 | 109.96 | 110.50 | 109.05 | 110.24 | 692,897 | +1.51(+1.39%) |
May 28, 2021 | 108.58 | 109.00 | 107.51 | 108.73 | 671,693 | +0.42(+0.39%) |
May 27, 2021 | 108.56 | 108.72 | 107.80 | 108.31 | 951,577 | +0.78(+0.73%) |
May 26, 2021 | 107.64 | 107.92 | 106.88 | 107.53 | 518,222 | -0.14(-0.13%) |
May 25, 2021 | 108.85 | 109.68 | 107.59 | 107.67 | 496,169 | -1.11(-1.02%) |
May 24, 2021 | 109.81 | 109.90 | 108.56 | 108.78 | 657,531 | -0.13(-0.12%) |
May 21, 2021 | 109.27 | 109.98 | 108.75 | 108.91 | 479,326 | +0.52(+0.48%) |
May 20, 2021 | 108.60 | 108.87 | 107.83 | 108.39 | 619,268 | -0.20(-0.19%) |
May 19, 2021 | 108.47 | 109.43 | 107.38 | 108.59 | 605,374 | -1.05(-0.96%) |
May 18, 2021 | 109.94 | 111.02 | 109.64 | 109.65 | 826,499 | -0.70(-0.63%) |
May 17, 2021 | 109.97 | 110.68 | 109.02 | 110.34 | 444,481 | +0.21(+0.19%) |
May 14, 2021 | 109.25 | 110.52 | 108.87 | 110.13 | 462,853 | +1.79(+1.65%) |
May 13, 2021 | 107.16 | 108.73 | 106.99 | 108.34 | 482,896 | +1.23(+1.15%) |
May 12, 2021 | 108.66 | 109.40 | 106.90 | 107.11 | 610,260 | -2.04(-1.87%) |
May 11, 2021 | 108.66 | 109.53 | 107.56 | 109.15 | 893,867 | -1.14(-1.03%) |
May 10, 2021 | 113.61 | 114.15 | 110.17 | 110.29 | 905,802 | -1.91(-1.70%) |
May 07, 2021 | 109.58 | 112.32 | 109.19 | 112.20 | 1,265,049 | +2.79(+2.55%) |
May 06, 2021 | 105.70 | 109.74 | 103.66 | 109.41 | 2,740,828 | -4.11(-3.62%) |
May 05, 2021 | 112.08 | 113.65 | 110.23 | 113.52 | 1,139,207 | +2.60(+2.34%) |
May 04, 2021 | 110.11 | 111.09 | 109.51 | 110.92 | 934,019 | -0.02(-0.02%) |