Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.00 | 103.65 | 99.64 | 102.51 | 135,031 | +1.41(+1.40%) |
Jul 29, 2021 | 99.90 | 102.27 | 98.91 | 101.10 | 160,617 | +0.67(+0.67%) |
Jul 28, 2021 | 97.26 | 101.42 | 96.82 | 100.42 | 170,042 | +4.02(+4.17%) |
Jul 27, 2021 | 98.16 | 98.64 | 94.03 | 96.40 | 200,789 | -2.59(-2.62%) |
Jul 26, 2021 | 100.25 | 101.69 | 98.86 | 98.99 | 132,285 | -1.15(-1.14%) |
Jul 23, 2021 | 100.56 | 100.95 | 99.67 | 100.14 | 135,179 | +0.27(+0.27%) |
Jul 22, 2021 | 101.37 | 102.06 | 99.17 | 99.87 | 121,995 | -2.19(-2.15%) |
Jul 21, 2021 | 98.82 | 102.75 | 98.01 | 102.06 | 239,167 | +3.98(+4.06%) |
Jul 20, 2021 | 94.35 | 99.45 | 93.50 | 98.08 | 235,786 | +4.61(+4.94%) |
Jul 19, 2021 | 92.25 | 94.94 | 90.71 | 93.47 | 301,303 | -1.58(-1.66%) |
Jul 16, 2021 | 99.77 | 99.89 | 95.04 | 95.05 | 244,968 | -3.73(-3.78%) |
Jul 15, 2021 | 101.49 | 101.50 | 97.16 | 98.78 | 192,232 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,608 | -3.09(-2.94%) |
Jul 13, 2021 | 105.82 | 106.89 | 104.64 | 105.05 | 159,582 | -1.37(-1.29%) |
Jul 12, 2021 | 105.52 | 106.59 | 104.55 | 106.42 | 171,880 | +1.02(+0.96%) |
Jul 09, 2021 | 105.45 | 106.56 | 104.38 | 105.41 | 217,579 | -0.08(-0.07%) |
Jul 08, 2021 | 105.48 | 106.71 | 102.71 | 105.48 | 164,407 | -2.89(-2.66%) |
Jul 07, 2021 | 109.33 | 110.50 | 107.25 | 108.37 | 198,790 | -0.32(-0.29%) |
Jul 06, 2021 | 108.28 | 108.74 | 106.03 | 108.69 | 271,348 | +0.50(+0.47%) |
Jul 02, 2021 | 110.94 | 111.27 | 107.86 | 108.18 | 161,723 | -1.49(-1.36%) |
Jul 01, 2021 | 111.80 | 111.85 | 109.23 | 109.67 | 148,023 | -1.69(-1.52%) |
Jun 30, 2021 | 112.32 | 112.34 | 110.19 | 111.36 | 189,076 | -0.88(-0.78%) |
Jun 29, 2021 | 111.82 | 113.36 | 111.47 | 112.24 | 247,300 | +0.01(+0.01%) |
Jun 28, 2021 | 110.99 | 112.78 | 109.75 | 112.23 | 259,002 | +2.03(+1.85%) |
Jun 25, 2021 | 108.94 | 110.41 | 108.08 | 110.20 | 604,195 | +1.84(+1.70%) |
Jun 24, 2021 | 107.50 | 108.51 | 106.82 | 108.36 | 136,071 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.01 | 104.40 | 106.20 | 205,062 | +1.35(+1.29%) |
Jun 22, 2021 | 103.50 | 105.05 | 102.25 | 104.85 | 225,047 | +0.93(+0.89%) |
Jun 21, 2021 | 103.40 | 104.44 | 101.75 | 103.92 | 209,044 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.21 | 100.55 | 102.76 | 442,783 | -0.59(-0.57%) |
Jun 17, 2021 | 103.55 | 104.25 | 101.75 | 103.35 | 254,796 | -0.48(-0.47%) |
Jun 16, 2021 | 104.23 | 104.68 | 102.76 | 103.83 | 286,307 | -0.04(-0.04%) |
Jun 15, 2021 | 104.76 | 105.19 | 102.94 | 103.87 | 315,946 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.21 | 104.60 | 290,926 | +1.30(+1.26%) |
Jun 11, 2021 | 102.33 | 104.00 | 102.03 | 103.30 | 196,383 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.81 | 99.82 | 101.62 | 164,482 | +1.33(+1.33%) |
Jun 09, 2021 | 102.15 | 102.50 | 99.45 | 100.29 | 195,309 | -1.52(-1.49%) |
Jun 08, 2021 | 102.94 | 103.13 | 100.44 | 101.81 | 193,146 | +0.06(+0.06%) |
Jun 07, 2021 | 101.82 | 102.05 | 100.32 | 101.75 | 183,973 | +0.18(+0.18%) |
Jun 04, 2021 | 100.55 | 101.88 | 98.77 | 101.57 | 182,436 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.41 | 99.60 | 265,250 | -2.63(-2.57%) |
Jun 02, 2021 | 102.74 | 102.74 | 100.97 | 102.23 | 461,365 | -0.03(-0.03%) |
Jun 01, 2021 | 101.75 | 102.44 | 100.48 | 102.26 | 238,714 | +1.47(+1.46%) |
May 28, 2021 | 101.40 | 101.40 | 99.40 | 100.79 | 161,529 | +0.01(+0.01%) |
May 27, 2021 | 99.18 | 101.51 | 98.89 | 100.78 | 183,791 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.05 | 97.51 | 98.96 | 201,754 | -0.03(-0.03%) |
May 25, 2021 | 99.78 | 100.66 | 98.35 | 98.99 | 255,393 | +0.18(+0.18%) |
May 24, 2021 | 97.47 | 99.27 | 97.04 | 98.81 | 241,102 | +1.93(+1.99%) |
May 21, 2021 | 98.35 | 98.35 | 96.44 | 96.89 | 281,183 | -0.20(-0.20%) |
May 20, 2021 | 94.16 | 97.91 | 92.81 | 97.09 | 249,270 | +3.38(+3.60%) |
May 19, 2021 | 88.43 | 94.02 | 88.43 | 93.71 | 207,342 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.42 | 90.39 | 90.56 | 240,136 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.02 | 92.41 | 227,103 | -0.11(-0.12%) |
May 14, 2021 | 92.59 | 93.13 | 90.15 | 92.52 | 237,615 | +1.89(+2.08%) |
May 13, 2021 | 88.83 | 91.25 | 88.51 | 90.63 | 371,985 | +3.32(+3.80%) |
May 12, 2021 | 86.57 | 88.92 | 85.12 | 87.31 | 469,615 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.65 | 85.87 | 368,598 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.37 | 488,871 | -4.58(-5.15%) |
May 07, 2021 | 90.69 | 91.58 | 88.56 | 88.95 | 599,230 | -0.29(-0.32%) |
May 06, 2021 | 91.32 | 91.32 | 87.99 | 89.24 | 680,150 | -3.23(-3.49%) |
May 05, 2021 | 95.64 | 98.87 | 90.31 | 92.47 | 916,591 | -9.44(-9.26%) |
May 04, 2021 | 104.91 | 104.91 | 100.74 | 101.90 | 366,439 | -5.05(-4.73%) |