Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.77 | 101.60 | 99.73 | 101.13 | 197,138 | -0.14(-0.14%) |
Jul 29, 2021 | 98.03 | 102.73 | 97.68 | 101.27 | 171,562 | +3.83(+3.93%) |
Jul 28, 2021 | 98.00 | 98.74 | 96.03 | 97.44 | 312,320 | +0.24(+0.25%) |
Jul 27, 2021 | 96.47 | 98.08 | 96.47 | 97.20 | 198,953 | -0.36(-0.37%) |
Jul 26, 2021 | 97.87 | 98.20 | 96.93 | 97.56 | 151,062 | +0.32(+0.33%) |
Jul 23, 2021 | 96.81 | 97.86 | 96.43 | 97.24 | 156,469 | +1.73(+1.81%) |
Jul 22, 2021 | 96.92 | 97.65 | 95.42 | 95.51 | 164,719 | -2.06(-2.11%) |
Jul 21, 2021 | 97.80 | 98.90 | 96.96 | 97.57 | 168,117 | +0.78(+0.81%) |
Jul 20, 2021 | 93.37 | 97.72 | 93.37 | 96.79 | 294,034 | +3.43(+3.67%) |
Jul 19, 2021 | 92.94 | 95.16 | 92.81 | 93.36 | 213,111 | -1.70(-1.79%) |
Jul 16, 2021 | 97.22 | 97.27 | 94.96 | 95.06 | 145,150 | -1.13(-1.17%) |
Jul 15, 2021 | 96.48 | 97.55 | 95.93 | 96.19 | 136,102 | -0.93(-0.96%) |
Jul 14, 2021 | 97.30 | 98.24 | 96.73 | 97.12 | 170,706 | +0.60(+0.62%) |
Jul 13, 2021 | 96.25 | 96.78 | 95.65 | 96.52 | 179,549 | -0.36(-0.37%) |
Jul 12, 2021 | 95.24 | 97.07 | 95.24 | 96.88 | 127,840 | +0.63(+0.65%) |
Jul 09, 2021 | 95.03 | 96.62 | 95.03 | 96.25 | 141,624 | +2.88(+3.08%) |
Jul 08, 2021 | 92.71 | 95.52 | 92.45 | 93.37 | 202,841 | -1.01(-1.07%) |
Jul 07, 2021 | 92.99 | 95.10 | 92.46 | 94.38 | 230,849 | +1.20(+1.29%) |
Jul 06, 2021 | 94.25 | 94.98 | 91.61 | 93.18 | 200,388 | -1.39(-1.47%) |
Jul 02, 2021 | 97.51 | 98.16 | 93.99 | 94.57 | 194,622 | -3.65(-3.72%) |
Jul 01, 2021 | 99.21 | 99.23 | 97.50 | 98.22 | 233,161 | +1.29(+1.33%) |
Jun 30, 2021 | 96.33 | 97.44 | 96.33 | 96.93 | 184,863 | -0.16(-0.16%) |
Jun 29, 2021 | 96.62 | 98.00 | 96.62 | 97.09 | 112,869 | +0.59(+0.61%) |
Jun 28, 2021 | 98.26 | 98.41 | 96.16 | 96.50 | 253,545 | -1.90(-1.93%) |
Jun 25, 2021 | 97.89 | 99.23 | 97.64 | 98.40 | 438,591 | +0.66(+0.68%) |
Jun 24, 2021 | 96.94 | 97.79 | 95.91 | 97.74 | 134,496 | +1.48(+1.54%) |
Jun 23, 2021 | 97.11 | 97.74 | 96.11 | 96.26 | 205,505 | -1.14(-1.17%) |
Jun 22, 2021 | 96.27 | 97.57 | 94.72 | 97.40 | 116,523 | +1.42(+1.48%) |
Jun 21, 2021 | 94.44 | 96.06 | 93.81 | 95.98 | 211,456 | +2.80(+3.00%) |
Jun 18, 2021 | 96.58 | 96.58 | 92.97 | 93.18 | 472,760 | -4.79(-4.89%) |
Jun 17, 2021 | 100.68 | 100.68 | 97.28 | 97.97 | 125,868 | -3.00(-2.97%) |
Jun 16, 2021 | 101.86 | 101.86 | 100.01 | 100.97 | 163,663 | -1.44(-1.41%) |
Jun 15, 2021 | 101.59 | 103.04 | 100.62 | 102.41 | 173,345 | +1.20(+1.19%) |
Jun 14, 2021 | 101.72 | 101.73 | 100.73 | 101.21 | 96,703 | -0.25(-0.25%) |
Jun 11, 2021 | 100.30 | 101.52 | 100.23 | 101.46 | 99,571 | +1.56(+1.56%) |
Jun 10, 2021 | 100.84 | 100.84 | 99.25 | 99.90 | 197,192 | -0.33(-0.33%) |
Jun 09, 2021 | 100.39 | 100.90 | 99.83 | 100.23 | 141,210 | -0.33(-0.33%) |
Jun 08, 2021 | 98.08 | 101.00 | 97.53 | 100.56 | 119,426 | +2.62(+2.68%) |
Jun 07, 2021 | 99.72 | 99.72 | 97.85 | 97.94 | 220,296 | -1.90(-1.90%) |
Jun 04, 2021 | 100.77 | 101.26 | 99.30 | 99.84 | 132,817 | -0.19(-0.19%) |
Jun 03, 2021 | 99.36 | 100.50 | 98.17 | 100.03 | 142,468 | +0.19(+0.19%) |
Jun 02, 2021 | 104.19 | 104.19 | 99.26 | 99.84 | 325,431 | -4.06(-3.91%) |
Jun 01, 2021 | 103.91 | 104.84 | 102.90 | 103.90 | 264,519 | +0.81(+0.79%) |
May 28, 2021 | 104.56 | 104.56 | 102.62 | 103.09 | 207,978 | -1.04(-1.00%) |
May 27, 2021 | 103.56 | 104.68 | 103.03 | 104.13 | 250,785 | +2.09(+2.05%) |
May 26, 2021 | 102.29 | 102.97 | 101.41 | 102.04 | 180,292 | +0.09(+0.09%) |
May 25, 2021 | 103.16 | 103.57 | 101.94 | 101.95 | 177,385 | -0.93(-0.90%) |
May 24, 2021 | 101.75 | 103.23 | 101.44 | 102.88 | 89,591 | +1.54(+1.52%) |
May 21, 2021 | 102.32 | 102.95 | 100.91 | 101.34 | 117,168 | +0.42(+0.42%) |
May 20, 2021 | 100.47 | 101.26 | 99.47 | 100.92 | 109,655 | +0.25(+0.25%) |
May 19, 2021 | 99.04 | 100.71 | 97.40 | 100.67 | 134,787 | -0.39(-0.39%) |
May 18, 2021 | 103.30 | 103.50 | 100.99 | 101.06 | 190,306 | -2.22(-2.15%) |
May 17, 2021 | 101.62 | 103.41 | 101.00 | 103.28 | 193,938 | +0.48(+0.47%) |
May 14, 2021 | 101.96 | 102.93 | 100.87 | 102.80 | 266,509 | +1.95(+1.93%) |
May 13, 2021 | 100.18 | 102.00 | 99.27 | 100.85 | 375,332 | +1.16(+1.16%) |
May 12, 2021 | 101.35 | 102.20 | 99.31 | 99.69 | 259,646 | -2.50(-2.45%) |
May 11, 2021 | 102.86 | 104.66 | 101.59 | 102.19 | 139,899 | -2.95(-2.81%) |
May 10, 2021 | 106.88 | 107.26 | 105.04 | 105.14 | 207,756 | -1.90(-1.78%) |
May 07, 2021 | 103.87 | 107.34 | 103.87 | 107.04 | 272,581 | +2.70(+2.59%) |
May 06, 2021 | 103.95 | 104.34 | 102.12 | 104.34 | 128,681 | +0.69(+0.67%) |
May 05, 2021 | 103.09 | 104.20 | 100.91 | 103.65 | 202,075 | +0.47(+0.46%) |
May 04, 2021 | 104.11 | 104.33 | 102.93 | 103.18 | 187,989 | -1.41(-1.35%) |