Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.18 | 98.85 | 97.27 | 98.01 | 187,947 | -1.49(-1.50%) |
Jul 29, 2021 | 100.00 | 100.19 | 99.50 | 99.50 | 109,633 | -0.39(-0.39%) |
Jul 28, 2021 | 98.12 | 99.94 | 98.04 | 99.89 | 78,574 | +1.48(+1.50%) |
Jul 27, 2021 | 99.82 | 99.82 | 97.94 | 98.41 | 120,062 | -1.50(-1.50%) |
Jul 26, 2021 | 99.69 | 100.46 | 99.40 | 99.91 | 87,653 | +0.67(+0.67%) |
Jul 23, 2021 | 100.07 | 100.07 | 97.59 | 99.24 | 149,429 | -2.77(-2.72%) |
Jul 22, 2021 | 101.22 | 102.28 | 100.30 | 102.01 | 97,827 | +1.01(+1.00%) |
Jul 21, 2021 | 99.90 | 101.08 | 99.90 | 101.00 | 105,397 | +1.33(+1.33%) |
Jul 20, 2021 | 99.19 | 100.42 | 98.66 | 99.67 | 132,402 | -0.35(-0.35%) |
Jul 19, 2021 | 101.35 | 101.99 | 99.51 | 100.02 | 134,305 | -2.49(-2.43%) |
Jul 16, 2021 | 105.47 | 105.56 | 102.45 | 102.51 | 128,104 | -3.89(-3.66%) |
Jul 15, 2021 | 106.16 | 107.08 | 105.81 | 106.40 | 94,517 | +0.85(+0.81%) |
Jul 14, 2021 | 105.58 | 106.05 | 105.01 | 105.55 | 97,121 | +2.05(+1.98%) |
Jul 13, 2021 | 104.12 | 104.66 | 103.49 | 103.50 | 54,208 | -1.46(-1.39%) |
Jul 12, 2021 | 103.52 | 105.00 | 102.76 | 104.96 | 209,632 | +2.20(+2.14%) |
Jul 09, 2021 | 101.70 | 102.95 | 101.50 | 102.76 | 46,336 | +2.29(+2.28%) |
Jul 08, 2021 | 100.66 | 100.72 | 99.65 | 100.47 | 218,682 | -1.04(-1.02%) |
Jul 07, 2021 | 101.90 | 102.36 | 100.04 | 101.51 | 52,568 | -0.36(-0.35%) |
Jul 06, 2021 | 103.93 | 103.93 | 100.73 | 101.87 | 159,428 | -0.44(-0.43%) |
Jul 02, 2021 | 102.07 | 102.46 | 100.88 | 102.31 | 142,712 | +0.81(+0.80%) |
Jul 01, 2021 | 101.40 | 101.64 | 100.24 | 101.50 | 166,247 | +1.24(+1.24%) |
Jun 30, 2021 | 98.74 | 100.38 | 98.40 | 100.26 | 191,943 | +0.59(+0.59%) |
Jun 29, 2021 | 100.40 | 100.60 | 99.53 | 99.67 | 112,277 | -2.68(-2.62%) |
Jun 28, 2021 | 103.17 | 103.67 | 102.10 | 102.35 | 58,628 | -1.08(-1.04%) |
Jun 25, 2021 | 103.66 | 103.86 | 102.75 | 103.43 | 72,473 | +1.14(+1.11%) |
Jun 24, 2021 | 102.30 | 102.74 | 101.63 | 102.29 | 76,768 | +0.80(+0.79%) |
Jun 23, 2021 | 101.90 | 102.63 | 101.30 | 101.49 | 117,371 | +0.86(+0.85%) |
Jun 22, 2021 | 99.35 | 100.87 | 99.10 | 100.63 | 115,204 | +1.43(+1.44%) |
Jun 21, 2021 | 97.80 | 99.20 | 97.08 | 99.20 | 133,150 | +1.69(+1.73%) |
Jun 18, 2021 | 99.51 | 99.97 | 97.32 | 97.51 | 248,186 | -2.14(-2.15%) |
Jun 17, 2021 | 102.16 | 102.89 | 98.00 | 99.65 | 445,438 | -6.20(-5.86%) |
Jun 16, 2021 | 107.11 | 107.51 | 105.70 | 105.85 | 110,595 | -2.01(-1.86%) |
Jun 15, 2021 | 107.98 | 107.98 | 107.15 | 107.86 | 71,361 | -0.88(-0.81%) |
Jun 14, 2021 | 108.28 | 109.72 | 108.14 | 108.74 | 89,727 | +1.26(+1.17%) |
Jun 11, 2021 | 108.12 | 108.28 | 107.10 | 107.48 | 79,836 | -0.51(-0.47%) |
Jun 10, 2021 | 106.09 | 107.99 | 105.72 | 107.99 | 108,612 | +0.26(+0.24%) |
Jun 09, 2021 | 108.97 | 108.97 | 107.51 | 107.73 | 90,685 | -1.14(-1.05%) |
Jun 08, 2021 | 109.07 | 109.07 | 108.17 | 108.87 | 62,146 | -1.04(-0.95%) |
Jun 07, 2021 | 110.02 | 110.28 | 109.35 | 109.91 | 73,155 | +0.57(+0.52%) |
Jun 04, 2021 | 108.90 | 109.39 | 108.41 | 109.34 | 103,657 | +0.53(+0.49%) |
Jun 03, 2021 | 108.86 | 108.98 | 107.50 | 108.81 | 209,910 | -2.63(-2.36%) |
Jun 02, 2021 | 111.56 | 111.63 | 110.20 | 111.44 | 110,179 | -0.40(-0.36%) |
Jun 01, 2021 | 111.65 | 112.72 | 111.42 | 111.84 | 164,553 | +1.38(+1.25%) |
May 28, 2021 | 110.34 | 110.84 | 109.59 | 110.46 | 69,268 | +0.10(+0.09%) |
May 27, 2021 | 109.70 | 110.54 | 109.36 | 110.36 | 105,588 | -1.01(-0.91%) |
May 26, 2021 | 112.00 | 112.43 | 111.12 | 111.37 | 102,768 | -0.46(-0.41%) |
May 25, 2021 | 110.85 | 111.98 | 110.51 | 111.83 | 87,405 | +1.75(+1.59%) |
May 24, 2021 | 109.91 | 110.56 | 109.57 | 110.08 | 61,972 | +0.61(+0.56%) |
May 21, 2021 | 112.50 | 112.60 | 109.04 | 109.47 | 176,696 | -2.82(-2.51%) |
May 20, 2021 | 113.05 | 113.05 | 112.00 | 112.29 | 140,755 | +0.84(+0.75%) |
May 19, 2021 | 112.01 | 113.03 | 110.70 | 111.45 | 212,097 | -2.95(-2.58%) |
May 18, 2021 | 115.18 | 115.18 | 113.65 | 114.40 | 121,321 | -1.85(-1.59%) |
May 17, 2021 | 114.89 | 116.50 | 114.72 | 116.25 | 83,840 | +1.36(+1.18%) |
May 14, 2021 | 114.79 | 115.09 | 113.87 | 114.89 | 55,254 | +1.83(+1.62%) |
May 13, 2021 | 112.99 | 114.06 | 112.20 | 113.06 | 130,942 | -0.68(-0.60%) |
May 12, 2021 | 115.27 | 116.25 | 113.45 | 113.74 | 101,012 | -2.26(-1.95%) |
May 11, 2021 | 114.57 | 116.25 | 114.13 | 116.00 | 97,802 | -1.17(-1.00%) |
May 10, 2021 | 118.99 | 119.39 | 116.63 | 117.17 | 91,919 | -0.45(-0.38%) |
May 07, 2021 | 116.66 | 118.04 | 116.00 | 117.62 | 99,076 | +0.02(+0.02%) |
May 06, 2021 | 115.30 | 117.61 | 115.30 | 117.60 | 121,316 | +2.90(+2.53%) |
May 05, 2021 | 114.62 | 115.19 | 114.13 | 114.70 | 48,137 | -0.90(-0.78%) |
May 04, 2021 | 116.69 | 118.56 | 113.89 | 115.60 | 208,705 | +0.61(+0.53%) |