Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.67 | 100.81 | 98.09 | 99.90 | 4,991,815 | +0.55(+0.55%) |
Jul 29, 2021 | 96.79 | 100.17 | 96.52 | 99.35 | 4,420,726 | +3.89(+4.07%) |
Jul 28, 2021 | 94.44 | 96.13 | 92.52 | 95.46 | 3,188,813 | +0.98(+1.04%) |
Jul 27, 2021 | 92.36 | 95.07 | 90.99 | 94.48 | 2,965,387 | +0.60(+0.63%) |
Jul 26, 2021 | 91.09 | 94.01 | 90.95 | 93.88 | 3,368,320 | +3.29(+3.64%) |
Jul 23, 2021 | 91.19 | 91.42 | 88.92 | 90.59 | 1,924,197 | +0.46(+0.51%) |
Jul 22, 2021 | 90.63 | 91.18 | 88.39 | 90.13 | 2,955,771 | +0.91(+1.02%) |
Jul 21, 2021 | 88.97 | 90.65 | 88.79 | 89.22 | 1,907,190 | +1.33(+1.51%) |
Jul 20, 2021 | 86.43 | 88.52 | 85.15 | 87.89 | 2,572,472 | +1.42(+1.64%) |
Jul 19, 2021 | 85.48 | 87.15 | 84.23 | 86.47 | 3,538,522 | -1.92(-2.17%) |
Jul 16, 2021 | 91.64 | 91.66 | 88.01 | 88.39 | 2,409,109 | -3.25(-3.54%) |
Jul 15, 2021 | 91.01 | 92.79 | 90.67 | 91.64 | 1,329,146 | +0.33(+0.36%) |
Jul 14, 2021 | 92.46 | 93.37 | 90.67 | 91.31 | 1,670,355 | -0.21(-0.23%) |
Jul 13, 2021 | 93.19 | 93.52 | 91.33 | 91.52 | 1,645,134 | -2.36(-2.52%) |
Jul 12, 2021 | 92.20 | 94.88 | 91.31 | 93.88 | 1,925,881 | +0.57(+0.61%) |
Jul 09, 2021 | 91.92 | 93.65 | 91.19 | 93.32 | 2,823,632 | +3.33(+3.70%) |
Jul 08, 2021 | 89.30 | 91.15 | 88.02 | 89.98 | 2,384,757 | -1.91(-2.08%) |
Jul 07, 2021 | 89.65 | 92.39 | 89.45 | 91.90 | 2,674,191 | +3.02(+3.39%) |
Jul 06, 2021 | 92.40 | 93.05 | 88.01 | 88.88 | 3,261,182 | -3.81(-4.11%) |
Jul 02, 2021 | 93.21 | 93.21 | 91.72 | 92.69 | 2,308,156 | -0.12(-0.13%) |
Jul 01, 2021 | 93.15 | 93.49 | 91.73 | 92.82 | 1,851,930 | +0.69(+0.75%) |
Jun 30, 2021 | 90.69 | 92.17 | 90.51 | 92.13 | 2,051,835 | +1.25(+1.37%) |
Jun 29, 2021 | 91.73 | 92.55 | 90.78 | 90.88 | 1,731,206 | -0.07(-0.08%) |
Jun 28, 2021 | 92.71 | 92.81 | 90.44 | 90.95 | 2,486,651 | -1.51(-1.63%) |
Jun 25, 2021 | 94.35 | 94.47 | 92.38 | 92.46 | 2,968,226 | -1.14(-1.22%) |
Jun 24, 2021 | 92.58 | 95.03 | 91.73 | 93.60 | 3,745,521 | +1.83(+1.99%) |
Jun 23, 2021 | 93.33 | 94.37 | 91.71 | 91.77 | 3,045,786 | +0.28(+0.30%) |
Jun 22, 2021 | 91.59 | 92.20 | 90.36 | 91.50 | 2,322,941 | -0.17(-0.19%) |
Jun 21, 2021 | 90.36 | 92.00 | 89.83 | 91.67 | 2,590,776 | +2.72(+3.05%) |
Jun 18, 2021 | 89.21 | 91.39 | 88.66 | 88.95 | 5,488,396 | -2.13(-2.34%) |
Jun 17, 2021 | 95.86 | 95.86 | 89.56 | 91.08 | 5,760,032 | -4.48(-4.69%) |
Jun 16, 2021 | 96.83 | 96.83 | 93.83 | 95.57 | 4,090,842 | -1.89(-1.94%) |
Jun 15, 2021 | 97.64 | 98.40 | 94.68 | 97.46 | 6,127,702 | -0.76(-0.77%) |
Jun 14, 2021 | 101.37 | 101.69 | 97.59 | 98.22 | 3,968,983 | -3.71(-3.64%) |
Jun 11, 2021 | 102.80 | 103.43 | 101.18 | 101.93 | 2,143,536 | +0.27(+0.26%) |
Jun 10, 2021 | 103.92 | 104.72 | 101.51 | 101.66 | 2,252,889 | -1.22(-1.18%) |
Jun 09, 2021 | 104.23 | 104.88 | 102.86 | 102.88 | 2,712,108 | -2.30(-2.19%) |
Jun 08, 2021 | 103.75 | 105.44 | 101.84 | 105.18 | 2,887,445 | +2.50(+2.44%) |
Jun 07, 2021 | 103.63 | 104.74 | 100.89 | 102.67 | 3,469,712 | -1.35(-1.30%) |
Jun 04, 2021 | 103.28 | 104.26 | 102.57 | 104.02 | 2,689,897 | +1.64(+1.60%) |
Jun 03, 2021 | 99.50 | 102.56 | 98.25 | 102.39 | 3,135,176 | +1.95(+1.94%) |
Jun 02, 2021 | 105.53 | 105.86 | 99.39 | 100.44 | 6,632,319 | -5.46(-5.16%) |
Jun 01, 2021 | 100.41 | 106.11 | 100.07 | 105.90 | 8,344,421 | +7.84(+8.00%) |
May 28, 2021 | 96.40 | 98.57 | 95.45 | 98.06 | 3,428,777 | +1.42(+1.47%) |
May 27, 2021 | 98.62 | 99.66 | 96.49 | 96.63 | 5,170,730 | +0.19(+0.20%) |
May 26, 2021 | 96.07 | 97.05 | 95.30 | 96.44 | 2,238,141 | +0.77(+0.80%) |
May 25, 2021 | 99.37 | 99.58 | 95.66 | 95.67 | 3,330,783 | -3.17(-3.20%) |
May 24, 2021 | 97.55 | 99.34 | 97.02 | 98.84 | 2,043,755 | +1.18(+1.20%) |
May 21, 2021 | 97.60 | 98.93 | 96.94 | 97.66 | 2,557,822 | +0.96(+0.99%) |
May 20, 2021 | 97.18 | 97.41 | 95.00 | 96.71 | 3,402,623 | -0.38(-0.39%) |
May 19, 2021 | 95.74 | 97.71 | 93.09 | 97.09 | 5,742,572 | -1.86(-1.87%) |
May 18, 2021 | 102.20 | 103.18 | 98.52 | 98.94 | 8,158,697 | -2.73(-2.68%) |
May 17, 2021 | 97.54 | 101.78 | 97.30 | 101.67 | 5,368,858 | +3.64(+3.72%) |
May 14, 2021 | 96.00 | 98.43 | 95.03 | 98.03 | 4,152,037 | +1.64(+1.70%) |
May 13, 2021 | 92.75 | 96.75 | 92.04 | 96.39 | 4,895,650 | +4.60(+5.01%) |
May 12, 2021 | 97.67 | 97.90 | 90.71 | 91.79 | 4,889,476 | -5.73(-5.87%) |
May 11, 2021 | 94.76 | 99.18 | 94.68 | 97.52 | 5,342,044 | +0.65(+0.67%) |
May 10, 2021 | 96.01 | 99.43 | 95.15 | 96.87 | 6,358,687 | +2.43(+2.57%) |
May 07, 2021 | 91.22 | 94.98 | 90.21 | 94.44 | 4,159,101 | +2.94(+3.21%) |
May 06, 2021 | 89.40 | 91.55 | 88.34 | 91.50 | 4,755,822 | +2.73(+3.08%) |
May 05, 2021 | 87.74 | 88.86 | 85.01 | 88.77 | 5,362,519 | +3.03(+3.54%) |
May 04, 2021 | 81.78 | 85.91 | 81.69 | 85.74 | 5,411,995 | +3.79(+4.62%) |