Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.67 | 83.47 | 81.51 | 82.31 | 56,404 | -2.52(-2.97%) |
Jul 29, 2021 | 85.60 | 85.74 | 83.79 | 84.84 | 56,979 | +1.34(+1.60%) |
Jul 28, 2021 | 80.22 | 84.00 | 79.49 | 83.50 | 137,190 | +6.25(+8.09%) |
Jul 27, 2021 | 77.03 | 77.67 | 74.25 | 77.25 | 208,062 | -4.86(-5.91%) |
Jul 26, 2021 | 81.92 | 83.39 | 81.34 | 82.10 | 126,269 | -5.14(-5.89%) |
Jul 23, 2021 | 88.11 | 88.18 | 85.95 | 87.25 | 79,408 | -4.19(-4.59%) |
Jul 22, 2021 | 91.88 | 91.88 | 90.34 | 91.44 | 34,181 | +0.50(+0.55%) |
Jul 21, 2021 | 87.90 | 90.93 | 87.51 | 90.93 | 36,322 | +1.75(+1.97%) |
Jul 20, 2021 | 86.94 | 89.69 | 86.55 | 89.18 | 38,274 | +1.20(+1.37%) |
Jul 19, 2021 | 88.49 | 88.59 | 86.93 | 87.98 | 74,632 | -4.70(-5.07%) |
Jul 16, 2021 | 95.38 | 95.79 | 92.39 | 92.67 | 82,609 | -2.65(-2.78%) |
Jul 15, 2021 | 95.71 | 96.62 | 94.47 | 95.32 | 41,795 | +0.73(+0.77%) |
Jul 14, 2021 | 95.86 | 95.86 | 94.05 | 94.59 | 42,280 | +1.15(+1.23%) |
Jul 13, 2021 | 93.78 | 94.99 | 93.33 | 93.44 | 82,392 | +0.32(+0.35%) |
Jul 12, 2021 | 92.01 | 93.20 | 91.57 | 93.12 | 59,141 | +0.32(+0.35%) |
Jul 09, 2021 | 91.28 | 92.99 | 90.49 | 92.79 | 71,923 | +4.50(+5.09%) |
Jul 08, 2021 | 87.98 | 89.42 | 87.41 | 88.30 | 107,636 | -5.85(-6.22%) |
Jul 07, 2021 | 95.93 | 95.97 | 93.17 | 94.15 | 53,592 | -0.39(-0.41%) |
Jul 06, 2021 | 96.10 | 96.57 | 93.48 | 94.54 | 110,554 | -5.13(-5.15%) |
Jul 02, 2021 | 98.92 | 99.67 | 98.02 | 99.67 | 75,239 | -0.39(-0.39%) |
Jul 01, 2021 | 102.06 | 102.24 | 98.75 | 100.06 | 82,242 | -1.73(-1.70%) |
Jun 30, 2021 | 101.61 | 102.59 | 101.25 | 101.80 | 57,502 | -2.05(-1.97%) |
Jun 29, 2021 | 101.76 | 103.86 | 101.16 | 103.84 | 55,417 | -0.22(-0.21%) |
Jun 28, 2021 | 103.66 | 104.34 | 103.31 | 104.06 | 50,553 | +0.42(+0.40%) |
Jun 25, 2021 | 103.98 | 104.29 | 102.73 | 103.64 | 63,286 | +2.17(+2.14%) |
Jun 24, 2021 | 100.50 | 101.54 | 100.33 | 101.47 | 59,635 | +2.96(+3.00%) |
Jun 23, 2021 | 99.13 | 100.52 | 98.51 | 98.51 | 99,439 | +1.64(+1.69%) |
Jun 22, 2021 | 95.58 | 97.04 | 94.85 | 96.87 | 161,142 | -1.21(-1.24%) |
Jun 21, 2021 | 96.71 | 98.26 | 95.44 | 98.08 | 116,861 | +1.71(+1.77%) |
Jun 18, 2021 | 97.67 | 97.97 | 96.29 | 96.38 | 589,922 | -2.76(-2.78%) |
Jun 17, 2021 | 98.76 | 100.02 | 98.33 | 99.14 | 75,038 | +1.70(+1.74%) |
Jun 16, 2021 | 100.92 | 101.76 | 95.98 | 97.44 | 109,646 | -3.92(-3.87%) |
Jun 15, 2021 | 102.70 | 102.90 | 101.01 | 101.36 | 47,310 | -2.34(-2.26%) |
Jun 14, 2021 | 103.07 | 104.35 | 102.85 | 103.71 | 70,903 | +0.93(+0.90%) |
Jun 11, 2021 | 103.32 | 103.32 | 101.93 | 102.78 | 37,791 | -1.12(-1.08%) |
Jun 10, 2021 | 102.60 | 104.39 | 102.44 | 103.90 | 67,591 | +2.42(+2.38%) |
Jun 09, 2021 | 102.32 | 102.84 | 101.29 | 101.48 | 80,639 | -0.91(-0.89%) |
Jun 08, 2021 | 103.11 | 103.13 | 101.44 | 102.39 | 155,637 | -1.60(-1.54%) |
Jun 07, 2021 | 104.07 | 104.24 | 102.84 | 103.99 | 63,100 | -1.64(-1.55%) |
Jun 04, 2021 | 104.97 | 105.91 | 104.73 | 105.63 | 79,459 | +3.02(+2.95%) |
Jun 03, 2021 | 102.87 | 103.80 | 101.93 | 102.61 | 65,841 | -3.62(-3.41%) |
Jun 02, 2021 | 105.23 | 106.46 | 104.76 | 106.23 | 53,078 | +0.34(+0.32%) |
Jun 01, 2021 | 106.14 | 106.66 | 104.75 | 105.89 | 145,285 | +5.80(+5.80%) |
May 28, 2021 | 98.36 | 100.43 | 98.36 | 100.08 | 684,822 | +2.10(+2.15%) |
May 27, 2021 | 98.05 | 98.55 | 97.17 | 97.98 | 222,124 | +0.31(+0.32%) |
May 26, 2021 | 96.63 | 98.06 | 96.63 | 97.67 | 326,379 | +2.07(+2.16%) |
May 25, 2021 | 96.52 | 98.58 | 95.25 | 95.60 | 175,450 | +2.70(+2.91%) |
May 24, 2021 | 91.76 | 93.53 | 91.40 | 92.90 | 68,594 | +2.43(+2.68%) |
May 21, 2021 | 93.71 | 93.71 | 90.20 | 90.47 | 74,725 | -3.51(-3.73%) |
May 20, 2021 | 92.55 | 94.44 | 92.55 | 93.98 | 28,503 | +1.64(+1.78%) |
May 19, 2021 | 89.54 | 93.15 | 89.51 | 92.34 | 78,114 | -0.89(-0.96%) |
May 18, 2021 | 92.96 | 94.38 | 92.70 | 93.23 | 69,700 | +3.64(+4.06%) |
May 17, 2021 | 88.18 | 89.74 | 87.72 | 89.59 | 50,384 | -0.36(-0.40%) |
May 14, 2021 | 88.16 | 90.11 | 87.69 | 89.95 | 73,875 | +4.71(+5.53%) |
May 13, 2021 | 86.21 | 87.56 | 84.03 | 85.24 | 53,663 | -0.38(-0.44%) |
May 12, 2021 | 88.70 | 89.78 | 85.14 | 85.62 | 118,973 | -7.28(-7.84%) |
May 11, 2021 | 88.66 | 93.29 | 88.40 | 92.90 | 63,400 | -1.07(-1.14%) |
May 10, 2021 | 98.28 | 98.28 | 93.70 | 93.97 | 264,209 | -5.53(-5.56%) |
May 07, 2021 | 98.06 | 100.63 | 97.43 | 99.50 | 198,395 | +3.07(+3.19%) |
May 06, 2021 | 95.07 | 96.52 | 94.31 | 96.43 | 48,074 | +2.50(+2.66%) |
May 05, 2021 | 93.67 | 94.57 | 92.96 | 93.92 | 72,389 | +1.45(+1.57%) |
May 04, 2021 | 93.40 | 93.88 | 90.43 | 92.47 | 121,232 | -2.93(-3.07%) |