Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.32 | 94.23 | 91.82 | 92.71 | 250,066 | +0.88(+0.96%) |
Jul 29, 2021 | 91.00 | 92.88 | 91.00 | 91.83 | 148,466 | +1.43(+1.58%) |
Jul 28, 2021 | 90.40 | 91.15 | 89.12 | 90.40 | 118,077 | -0.19(-0.21%) |
Jul 27, 2021 | 90.08 | 91.19 | 89.94 | 90.59 | 100,737 | +0.00(+0.00%) |
Jul 26, 2021 | 90.88 | 91.66 | 90.01 | 90.59 | 134,357 | -0.49(-0.54%) |
Jul 23, 2021 | 90.77 | 91.70 | 89.95 | 91.08 | 95,341 | +0.32(+0.35%) |
Jul 22, 2021 | 90.42 | 91.32 | 88.97 | 90.76 | 152,887 | -0.34(-0.37%) |
Jul 21, 2021 | 90.40 | 91.89 | 90.40 | 91.10 | 159,186 | +1.29(+1.44%) |
Jul 20, 2021 | 87.00 | 91.01 | 86.64 | 89.81 | 259,080 | +3.36(+3.89%) |
Jul 19, 2021 | 86.45 | 88.10 | 85.39 | 86.45 | 251,738 | -2.07(-2.34%) |
Jul 16, 2021 | 91.55 | 91.98 | 88.43 | 88.52 | 167,307 | -2.55(-2.80%) |
Jul 15, 2021 | 90.54 | 92.46 | 90.09 | 91.07 | 173,582 | +0.21(+0.23%) |
Jul 14, 2021 | 92.02 | 92.46 | 90.54 | 90.86 | 122,095 | -0.85(-0.93%) |
Jul 13, 2021 | 92.51 | 92.73 | 91.08 | 91.71 | 231,836 | -1.54(-1.65%) |
Jul 12, 2021 | 94.64 | 94.97 | 92.85 | 93.25 | 200,438 | -2.23(-2.34%) |
Jul 09, 2021 | 93.96 | 95.69 | 92.17 | 95.48 | 459,477 | +2.62(+2.82%) |
Jul 08, 2021 | 93.46 | 95.17 | 91.13 | 92.86 | 240,310 | -1.92(-2.03%) |
Jul 07, 2021 | 94.84 | 95.29 | 92.72 | 94.78 | 286,901 | -0.05(-0.05%) |
Jul 06, 2021 | 96.00 | 96.42 | 93.25 | 94.83 | 267,963 | -1.60(-1.66%) |
Jul 02, 2021 | 97.93 | 98.59 | 96.15 | 96.43 | 171,484 | -1.04(-1.07%) |
Jul 01, 2021 | 98.17 | 98.96 | 97.34 | 97.47 | 224,297 | +0.01(+0.01%) |
Jun 30, 2021 | 97.82 | 98.57 | 96.28 | 97.46 | 265,078 | -0.57(-0.58%) |
Jun 29, 2021 | 98.74 | 99.31 | 97.67 | 98.03 | 169,641 | -0.48(-0.49%) |
Jun 28, 2021 | 99.33 | 99.50 | 96.54 | 98.51 | 220,900 | -1.08(-1.08%) |
Jun 25, 2021 | 99.91 | 99.95 | 98.78 | 99.59 | 411,042 | +0.27(+0.27%) |
Jun 24, 2021 | 99.80 | 99.87 | 98.74 | 99.32 | 181,575 | -0.21(-0.21%) |
Jun 23, 2021 | 100.32 | 101.19 | 99.49 | 99.53 | 189,734 | -0.70(-0.70%) |
Jun 22, 2021 | 103.26 | 103.48 | 100.04 | 100.23 | 232,048 | -3.21(-3.10%) |
Jun 21, 2021 | 100.18 | 103.59 | 100.04 | 103.44 | 199,970 | +4.12(+4.15%) |
Jun 18, 2021 | 100.33 | 101.79 | 99.25 | 99.32 | 347,034 | -2.21(-2.18%) |
Jun 17, 2021 | 103.33 | 103.91 | 99.81 | 101.53 | 215,479 | -1.60(-1.55%) |
Jun 16, 2021 | 103.74 | 104.36 | 102.27 | 103.13 | 223,886 | +0.08(+0.08%) |
Jun 15, 2021 | 103.58 | 104.07 | 102.00 | 103.05 | 200,439 | -0.49(-0.47%) |
Jun 14, 2021 | 105.20 | 105.48 | 103.04 | 103.54 | 267,196 | -1.35(-1.29%) |
Jun 11, 2021 | 105.80 | 106.33 | 103.95 | 104.89 | 172,297 | -0.60(-0.57%) |
Jun 10, 2021 | 107.38 | 107.58 | 105.14 | 105.49 | 165,802 | -1.99(-1.85%) |
Jun 09, 2021 | 108.32 | 108.67 | 107.11 | 107.48 | 165,629 | -0.54(-0.50%) |
Jun 08, 2021 | 106.89 | 108.42 | 106.47 | 108.02 | 160,058 | +1.07(+1.00%) |
Jun 07, 2021 | 107.86 | 107.96 | 106.34 | 106.95 | 210,431 | -0.55(-0.51%) |
Jun 04, 2021 | 107.16 | 108.03 | 106.06 | 107.50 | 261,950 | -0.11(-0.10%) |
Jun 03, 2021 | 107.37 | 107.87 | 105.07 | 107.61 | 201,689 | -0.63(-0.58%) |
Jun 02, 2021 | 108.98 | 108.98 | 107.08 | 108.24 | 217,400 | -0.51(-0.47%) |
Jun 01, 2021 | 106.66 | 108.94 | 105.70 | 108.75 | 264,541 | +2.92(+2.76%) |
May 28, 2021 | 104.53 | 106.18 | 103.99 | 105.83 | 173,559 | +2.09(+2.01%) |
May 27, 2021 | 104.30 | 104.33 | 102.66 | 103.74 | 258,531 | +0.14(+0.14%) |
May 26, 2021 | 104.27 | 104.88 | 103.30 | 103.60 | 225,499 | -0.62(-0.59%) |
May 25, 2021 | 105.46 | 105.98 | 104.12 | 104.22 | 230,939 | -1.21(-1.15%) |
May 24, 2021 | 105.71 | 106.48 | 105.17 | 105.43 | 138,138 | +0.37(+0.35%) |
May 21, 2021 | 104.74 | 105.11 | 103.77 | 105.06 | 123,969 | +1.37(+1.32%) |
May 20, 2021 | 103.10 | 104.07 | 102.35 | 103.69 | 112,959 | +0.58(+0.56%) |
May 19, 2021 | 102.74 | 104.07 | 102.00 | 103.11 | 132,626 | -1.70(-1.62%) |
May 18, 2021 | 104.67 | 105.50 | 103.78 | 104.81 | 193,310 | +1.15(+1.11%) |
May 17, 2021 | 103.77 | 104.03 | 101.54 | 103.66 | 165,688 | -1.05(-1.00%) |
May 14, 2021 | 101.42 | 104.90 | 101.33 | 104.71 | 220,517 | +4.03(+4.00%) |
May 13, 2021 | 98.71 | 101.61 | 98.71 | 100.68 | 217,797 | +2.50(+2.55%) |
May 12, 2021 | 103.95 | 104.05 | 97.91 | 98.18 | 380,297 | -5.72(-5.51%) |
May 11, 2021 | 107.49 | 107.49 | 103.45 | 103.90 | 266,165 | -5.88(-5.36%) |
May 10, 2021 | 110.86 | 113.20 | 109.56 | 109.78 | 237,525 | -0.95(-0.86%) |
May 07, 2021 | 108.87 | 111.19 | 108.52 | 110.73 | 177,050 | +1.88(+1.73%) |
May 06, 2021 | 106.82 | 108.86 | 106.82 | 108.85 | 231,264 | +1.72(+1.61%) |
May 05, 2021 | 109.06 | 109.27 | 106.95 | 107.13 | 149,192 | -1.61(-1.48%) |
May 04, 2021 | 107.91 | 109.47 | 106.19 | 108.74 | 171,801 | +0.60(+0.55%) |