Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.01 | 103.65 | 99.65 | 102.52 | 135,021 | +1.41(+1.40%) |
Jul 29, 2021 | 99.91 | 102.28 | 98.92 | 101.10 | 160,605 | +0.67(+0.67%) |
Jul 28, 2021 | 97.27 | 101.43 | 96.83 | 100.43 | 170,030 | +4.02(+4.17%) |
Jul 27, 2021 | 98.17 | 98.64 | 94.04 | 96.41 | 200,774 | -2.59(-2.61%) |
Jul 26, 2021 | 100.25 | 101.70 | 98.87 | 99.00 | 132,275 | -1.15(-1.14%) |
Jul 23, 2021 | 100.57 | 100.96 | 99.68 | 100.15 | 135,169 | +0.27(+0.27%) |
Jul 22, 2021 | 101.38 | 102.07 | 99.18 | 99.88 | 121,986 | -2.19(-2.15%) |
Jul 21, 2021 | 98.83 | 102.75 | 98.02 | 102.07 | 239,149 | +3.98(+4.06%) |
Jul 20, 2021 | 94.36 | 99.45 | 93.51 | 98.09 | 235,768 | +4.61(+4.94%) |
Jul 19, 2021 | 92.26 | 94.95 | 90.72 | 93.48 | 301,281 | -1.58(-1.66%) |
Jul 16, 2021 | 99.78 | 99.90 | 95.05 | 95.06 | 244,950 | -3.74(-3.78%) |
Jul 15, 2021 | 101.50 | 101.51 | 97.17 | 98.79 | 192,218 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,594 | -3.09(-2.94%) |
Jul 13, 2021 | 105.83 | 106.89 | 104.65 | 105.06 | 159,570 | -1.37(-1.29%) |
Jul 12, 2021 | 105.53 | 106.60 | 104.55 | 106.43 | 171,867 | +1.02(+0.96%) |
Jul 09, 2021 | 105.46 | 106.57 | 104.39 | 105.41 | 217,563 | -0.08(-0.07%) |
Jul 08, 2021 | 105.49 | 106.72 | 102.72 | 105.49 | 164,395 | -2.88(-2.66%) |
Jul 07, 2021 | 109.33 | 110.51 | 107.25 | 108.38 | 198,775 | -0.32(-0.29%) |
Jul 06, 2021 | 108.29 | 108.75 | 106.03 | 108.69 | 271,328 | +0.50(+0.47%) |
Jul 02, 2021 | 110.95 | 111.28 | 107.86 | 108.19 | 161,711 | -1.49(-1.36%) |
Jul 01, 2021 | 111.81 | 111.86 | 109.24 | 109.68 | 148,012 | -1.69(-1.52%) |
Jun 30, 2021 | 112.33 | 112.35 | 110.19 | 111.37 | 189,062 | -0.88(-0.78%) |
Jun 29, 2021 | 111.83 | 113.37 | 111.48 | 112.25 | 247,281 | +0.01(+0.01%) |
Jun 28, 2021 | 111.00 | 112.78 | 109.76 | 112.24 | 258,982 | +2.04(+1.85%) |
Jun 25, 2021 | 108.95 | 110.42 | 108.09 | 110.20 | 604,150 | +1.84(+1.70%) |
Jun 24, 2021 | 107.51 | 108.52 | 106.83 | 108.37 | 136,061 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.02 | 104.41 | 106.21 | 205,047 | +1.35(+1.29%) |
Jun 22, 2021 | 103.51 | 105.06 | 102.26 | 104.86 | 225,030 | +0.93(+0.89%) |
Jun 21, 2021 | 103.41 | 104.44 | 101.76 | 103.93 | 209,029 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.22 | 100.56 | 102.76 | 442,749 | -0.59(-0.57%) |
Jun 17, 2021 | 103.56 | 104.26 | 101.76 | 103.36 | 254,777 | -0.48(-0.47%) |
Jun 16, 2021 | 104.24 | 104.69 | 102.76 | 103.84 | 286,286 | -0.04(-0.04%) |
Jun 15, 2021 | 104.77 | 105.20 | 102.95 | 103.88 | 315,923 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.22 | 104.61 | 290,905 | +1.30(+1.26%) |
Jun 11, 2021 | 102.34 | 104.01 | 102.04 | 103.31 | 196,368 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.82 | 99.83 | 101.63 | 164,469 | +1.33(+1.33%) |
Jun 09, 2021 | 102.16 | 102.51 | 99.45 | 100.29 | 195,295 | -1.52(-1.49%) |
Jun 08, 2021 | 102.95 | 103.14 | 100.44 | 101.82 | 193,132 | +0.06(+0.06%) |
Jun 07, 2021 | 101.83 | 102.05 | 100.32 | 101.76 | 183,959 | +0.18(+0.18%) |
Jun 04, 2021 | 100.56 | 101.89 | 98.78 | 101.58 | 182,423 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.42 | 99.61 | 265,231 | -2.63(-2.57%) |
Jun 02, 2021 | 102.75 | 102.75 | 100.98 | 102.24 | 461,330 | -0.03(-0.03%) |
Jun 01, 2021 | 101.76 | 102.44 | 100.49 | 102.27 | 238,696 | +1.47(+1.46%) |
May 28, 2021 | 101.41 | 101.41 | 99.41 | 100.80 | 161,517 | +0.01(+0.01%) |
May 27, 2021 | 99.19 | 101.52 | 98.90 | 100.79 | 183,777 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.06 | 97.52 | 98.97 | 201,739 | -0.03(-0.03%) |
May 25, 2021 | 99.79 | 100.67 | 98.35 | 99.00 | 255,373 | +0.18(+0.18%) |
May 24, 2021 | 97.48 | 99.28 | 97.04 | 98.82 | 241,084 | +1.93(+1.99%) |
May 21, 2021 | 98.36 | 98.36 | 96.45 | 96.89 | 281,162 | -0.20(-0.20%) |
May 20, 2021 | 94.17 | 97.92 | 92.82 | 97.09 | 249,251 | +3.38(+3.60%) |
May 19, 2021 | 88.44 | 94.02 | 88.44 | 93.72 | 207,327 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.43 | 90.40 | 90.57 | 240,118 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.03 | 92.41 | 227,086 | -0.11(-0.12%) |
May 14, 2021 | 92.60 | 93.13 | 90.15 | 92.52 | 237,597 | +1.89(+2.08%) |
May 13, 2021 | 88.84 | 91.26 | 88.51 | 90.64 | 371,957 | +3.32(+3.80%) |
May 12, 2021 | 86.58 | 88.93 | 85.13 | 87.32 | 469,580 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.66 | 85.88 | 368,570 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.38 | 488,834 | -4.58(-5.15%) |
May 07, 2021 | 90.70 | 91.58 | 88.56 | 88.96 | 599,185 | -0.29(-0.32%) |
May 06, 2021 | 91.33 | 91.33 | 88.00 | 89.25 | 680,099 | -3.23(-3.49%) |
May 05, 2021 | 95.65 | 98.88 | 90.32 | 92.47 | 916,523 | -9.44(-9.26%) |
May 04, 2021 | 104.92 | 104.92 | 100.75 | 101.91 | 366,412 | -5.05(-4.72%) |