Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.59 | 96.69 | 95.92 | 96.26 | 22,881 | -0.42(-0.43%) |
Jul 29, 2021 | 96.58 | 97.03 | 96.58 | 96.68 | 28,019 | +1.26(+1.32%) |
Jul 28, 2021 | 94.70 | 95.42 | 94.50 | 95.42 | 24,695 | +0.65(+0.69%) |
Jul 27, 2021 | 95.43 | 95.43 | 94.42 | 94.77 | 21,883 | -0.76(-0.80%) |
Jul 26, 2021 | 95.80 | 96.05 | 95.48 | 95.53 | 520,086 | -0.15(-0.15%) |
Jul 23, 2021 | 96.07 | 96.07 | 95.38 | 95.68 | 22,367 | -0.74(-0.77%) |
Jul 22, 2021 | 95.84 | 96.52 | 95.41 | 96.42 | 23,506 | +0.57(+0.59%) |
Jul 21, 2021 | 95.45 | 95.92 | 95.33 | 95.85 | 46,367 | +0.39(+0.41%) |
Jul 20, 2021 | 95.63 | 95.91 | 95.09 | 95.46 | 26,583 | +0.01(+0.01%) |
Jul 19, 2021 | 95.88 | 95.96 | 95.23 | 95.45 | 217,347 | -0.85(-0.88%) |
Jul 16, 2021 | 97.65 | 97.65 | 96.25 | 96.30 | 20,827 | -1.93(-1.96%) |
Jul 15, 2021 | 98.44 | 98.52 | 97.94 | 98.23 | 36,876 | -0.42(-0.43%) |
Jul 14, 2021 | 98.91 | 98.91 | 98.21 | 98.65 | 35,167 | +0.84(+0.86%) |
Jul 13, 2021 | 98.04 | 98.25 | 97.61 | 97.81 | 60,111 | -0.33(-0.34%) |
Jul 12, 2021 | 97.68 | 98.28 | 97.27 | 98.14 | 113,696 | +0.30(+0.31%) |
Jul 09, 2021 | 97.40 | 97.98 | 97.35 | 97.84 | 25,901 | +0.54(+0.55%) |
Jul 08, 2021 | 97.85 | 97.85 | 96.92 | 97.30 | 27,689 | -0.62(-0.63%) |
Jul 07, 2021 | 97.97 | 98.18 | 97.59 | 97.92 | 29,579 | +0.55(+0.56%) |
Jul 06, 2021 | 98.55 | 98.60 | 96.96 | 97.38 | 168,369 | -0.08(-0.09%) |
Jul 02, 2021 | 97.34 | 97.68 | 97.00 | 97.46 | 28,005 | +0.94(+0.97%) |
Jul 01, 2021 | 96.97 | 97.00 | 96.21 | 96.52 | 27,362 | +0.07(+0.07%) |
Jun 30, 2021 | 95.42 | 96.52 | 95.27 | 96.45 | 24,417 | +1.17(+1.23%) |
Jun 29, 2021 | 95.06 | 95.48 | 94.85 | 95.28 | 43,263 | -1.02(-1.06%) |
Jun 28, 2021 | 96.32 | 96.39 | 96.10 | 96.30 | 65,213 | +0.31(+0.32%) |
Jun 25, 2021 | 96.54 | 96.54 | 95.77 | 95.99 | 30,445 | +0.34(+0.36%) |
Jun 24, 2021 | 96.06 | 96.20 | 95.65 | 95.65 | 34,981 | +0.29(+0.30%) |
Jun 23, 2021 | 95.85 | 96.59 | 95.24 | 95.36 | 38,270 | +0.35(+0.37%) |
Jun 22, 2021 | 95.13 | 95.36 | 94.91 | 95.01 | 113,438 | -0.50(-0.52%) |
Jun 21, 2021 | 95.02 | 95.66 | 94.64 | 95.51 | 53,029 | +1.55(+1.65%) |
Jun 18, 2021 | 95.09 | 95.17 | 93.96 | 93.96 | 144,563 | -0.77(-0.81%) |
Jun 17, 2021 | 96.50 | 96.70 | 94.63 | 94.73 | 65,327 | -4.92(-4.94%) |
Jun 16, 2021 | 101.02 | 101.25 | 99.63 | 99.65 | 48,778 | -1.13(-1.12%) |
Jun 15, 2021 | 101.02 | 101.02 | 100.32 | 100.78 | 77,271 | -0.39(-0.39%) |
Jun 14, 2021 | 100.45 | 101.38 | 100.33 | 101.17 | 188,656 | -0.47(-0.46%) |
Jun 11, 2021 | 102.12 | 102.33 | 101.51 | 101.64 | 28,710 | -0.71(-0.69%) |
Jun 10, 2021 | 101.61 | 102.35 | 101.48 | 102.35 | 24,969 | +0.52(+0.51%) |
Jun 09, 2021 | 102.24 | 102.39 | 101.80 | 101.83 | 34,611 | -0.18(-0.18%) |
Jun 08, 2021 | 102.11 | 102.21 | 101.50 | 102.01 | 50,852 | -0.65(-0.63%) |
Jun 07, 2021 | 102.31 | 102.73 | 102.11 | 102.66 | 121,474 | +0.37(+0.36%) |
Jun 04, 2021 | 102.17 | 102.44 | 102.08 | 102.29 | 59,611 | +0.85(+0.84%) |
Jun 03, 2021 | 101.42 | 101.51 | 100.62 | 101.44 | 71,905 | -2.02(-1.95%) |
Jun 02, 2021 | 103.09 | 103.46 | 102.89 | 103.46 | 50,373 | +0.52(+0.51%) |
Jun 01, 2021 | 103.61 | 103.61 | 102.66 | 102.94 | 106,011 | +0.06(+0.06%) |
May 28, 2021 | 102.19 | 102.88 | 102.19 | 102.88 | 59,257 | +0.38(+0.37%) |
May 27, 2021 | 102.05 | 102.51 | 101.88 | 102.50 | 22,406 | +0.53(+0.52%) |
May 26, 2021 | 102.50 | 102.60 | 101.79 | 101.97 | 40,655 | -0.58(-0.57%) |
May 25, 2021 | 101.27 | 102.55 | 101.26 | 102.55 | 32,815 | +1.06(+1.04%) |
May 24, 2021 | 101.58 | 101.83 | 101.42 | 101.49 | 43,995 | +0.05(+0.05%) |
May 21, 2021 | 102.48 | 102.48 | 100.80 | 101.44 | 33,250 | -0.79(-0.77%) |
May 20, 2021 | 102.17 | 102.56 | 101.94 | 102.23 | 39,750 | +0.23(+0.23%) |
May 19, 2021 | 101.90 | 102.84 | 101.51 | 102.00 | 52,503 | -0.76(-0.74%) |
May 18, 2021 | 102.97 | 103.01 | 102.38 | 102.76 | 29,556 | +0.15(+0.15%) |
May 17, 2021 | 101.46 | 102.84 | 101.46 | 102.61 | 35,059 | +1.28(+1.26%) |
May 14, 2021 | 100.91 | 101.33 | 100.68 | 101.33 | 24,718 | +1.18(+1.18%) |
May 13, 2021 | 99.67 | 100.24 | 99.49 | 100.15 | 37,642 | +0.25(+0.25%) |
May 12, 2021 | 101.05 | 101.30 | 99.80 | 99.90 | 67,710 | -1.63(-1.61%) |
May 11, 2021 | 100.31 | 101.54 | 100.31 | 101.53 | 77,044 | +0.12(+0.12%) |
May 10, 2021 | 102.26 | 102.41 | 101.13 | 101.41 | 42,496 | +0.14(+0.14%) |
May 07, 2021 | 100.53 | 101.42 | 100.42 | 101.27 | 53,342 | +0.59(+0.59%) |
May 06, 2021 | 99.35 | 100.84 | 99.35 | 100.68 | 48,302 | +1.65(+1.67%) |
May 05, 2021 | 98.82 | 99.03 | 98.69 | 99.03 | 80,841 | +0.07(+0.07%) |
May 04, 2021 | 99.87 | 100.30 | 98.24 | 98.96 | 38,389 | -0.64(-0.64%) |