Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.80 | 90.35 | 86.59 | 87.36 | 2,970,811 | -2.50(-2.78%) |
Jul 29, 2021 | 93.00 | 93.02 | 89.74 | 89.86 | 1,849,047 | -2.51(-2.72%) |
Jul 28, 2021 | 93.27 | 94.84 | 88.55 | 92.37 | 2,884,687 | -0.14(-0.15%) |
Jul 27, 2021 | 92.76 | 93.24 | 88.64 | 92.51 | 1,906,349 | -0.74(-0.79%) |
Jul 26, 2021 | 90.63 | 93.29 | 89.47 | 93.25 | 1,737,100 | +2.94(+3.26%) |
Jul 23, 2021 | 93.57 | 93.73 | 90.18 | 90.31 | 1,624,221 | -2.21(-2.39%) |
Jul 22, 2021 | 93.69 | 94.38 | 91.68 | 92.52 | 1,565,456 | -1.47(-1.56%) |
Jul 21, 2021 | 92.51 | 96.11 | 92.06 | 93.99 | 2,390,609 | +2.69(+2.95%) |
Jul 20, 2021 | 88.12 | 92.21 | 86.76 | 91.30 | 2,619,409 | +3.53(+4.02%) |
Jul 19, 2021 | 86.37 | 89.97 | 85.37 | 87.77 | 3,448,598 | -2.13(-2.37%) |
Jul 16, 2021 | 95.53 | 95.68 | 89.59 | 89.90 | 2,335,628 | -4.57(-4.84%) |
Jul 15, 2021 | 93.44 | 95.50 | 92.38 | 94.47 | 1,866,003 | -0.05(-0.05%) |
Jul 14, 2021 | 97.91 | 99.02 | 94.13 | 94.52 | 2,223,793 | -2.25(-2.33%) |
Jul 13, 2021 | 96.95 | 97.92 | 96.05 | 96.77 | 1,961,626 | -1.58(-1.61%) |
Jul 12, 2021 | 97.68 | 99.00 | 96.15 | 98.35 | 1,476,852 | +1.49(+1.54%) |
Jul 09, 2021 | 96.08 | 97.48 | 95.01 | 96.86 | 2,402,024 | +2.30(+2.43%) |
Jul 08, 2021 | 92.40 | 96.24 | 92.01 | 94.56 | 2,429,514 | -0.99(-1.04%) |
Jul 07, 2021 | 98.40 | 99.07 | 94.38 | 95.55 | 3,166,343 | -2.90(-2.95%) |
Jul 06, 2021 | 101.96 | 102.21 | 96.92 | 98.45 | 3,182,425 | -3.96(-3.87%) |
Jul 02, 2021 | 103.60 | 103.89 | 101.72 | 102.41 | 1,287,385 | -0.49(-0.48%) |
Jul 01, 2021 | 104.97 | 106.07 | 102.74 | 102.90 | 1,900,021 | -0.85(-0.82%) |
Jun 30, 2021 | 100.92 | 104.03 | 99.83 | 103.75 | 2,270,475 | +2.87(+2.84%) |
Jun 29, 2021 | 100.34 | 102.20 | 100.18 | 100.88 | 3,465,702 | +0.34(+0.34%) |
Jun 28, 2021 | 102.26 | 102.26 | 98.40 | 100.54 | 2,736,845 | -1.89(-1.85%) |
Jun 25, 2021 | 104.71 | 105.02 | 100.26 | 102.43 | 27,148,294 | -2.30(-2.20%) |
Jun 24, 2021 | 104.67 | 106.31 | 104.26 | 104.73 | 2,076,358 | +1.51(+1.46%) |
Jun 23, 2021 | 104.40 | 105.75 | 102.05 | 103.22 | 2,507,594 | -1.09(-1.04%) |
Jun 22, 2021 | 103.64 | 106.49 | 102.03 | 104.31 | 3,973,279 | +0.49(+0.47%) |
Jun 21, 2021 | 101.83 | 103.96 | 99.78 | 103.82 | 3,154,845 | +3.76(+3.76%) |
Jun 18, 2021 | 100.86 | 103.43 | 99.48 | 100.06 | 4,759,352 | -3.77(-3.63%) |
Jun 17, 2021 | 105.81 | 107.43 | 101.51 | 103.83 | 3,644,673 | -3.26(-3.04%) |
Jun 16, 2021 | 105.22 | 107.75 | 104.99 | 107.09 | 2,579,483 | +0.59(+0.55%) |
Jun 15, 2021 | 105.93 | 107.86 | 104.88 | 106.50 | 2,217,710 | -0.12(-0.11%) |
Jun 14, 2021 | 109.50 | 110.47 | 106.26 | 106.62 | 2,511,640 | -3.69(-3.35%) |
Jun 11, 2021 | 111.19 | 112.19 | 110.02 | 110.31 | 1,544,005 | -1.09(-0.98%) |
Jun 10, 2021 | 110.84 | 112.86 | 109.04 | 111.40 | 2,375,628 | +0.57(+0.51%) |
Jun 09, 2021 | 111.91 | 112.34 | 109.00 | 110.83 | 1,845,652 | -0.87(-0.78%) |
Jun 08, 2021 | 111.67 | 112.74 | 110.09 | 111.70 | 2,696,505 | +1.10(+0.99%) |
Jun 07, 2021 | 112.19 | 113.46 | 109.46 | 110.60 | 2,803,500 | -0.04(-0.04%) |
Jun 04, 2021 | 109.99 | 111.32 | 109.06 | 110.64 | 2,823,941 | +1.07(+0.98%) |
Jun 03, 2021 | 108.16 | 109.96 | 106.49 | 109.57 | 1,913,228 | -0.13(-0.12%) |
Jun 02, 2021 | 109.82 | 110.13 | 108.00 | 109.70 | 2,115,503 | +0.15(+0.14%) |
Jun 01, 2021 | 107.68 | 110.48 | 107.33 | 109.55 | 2,469,046 | +2.10(+1.95%) |
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |