Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.46 | 102.20 | 101.46 | 102.02 | 437,582 | -0.21(-0.20%) |
Jul 29, 2021 | 101.80 | 102.62 | 101.80 | 102.22 | 333,108 | +0.28(+0.27%) |
Jul 28, 2021 | 101.91 | 102.44 | 100.89 | 101.95 | 347,762 | +0.44(+0.44%) |
Jul 27, 2021 | 102.68 | 102.77 | 100.14 | 101.50 | 429,391 | -1.28(-1.24%) |
Jul 26, 2021 | 102.47 | 102.88 | 102.12 | 102.78 | 929,497 | +0.07(+0.07%) |
Jul 23, 2021 | 101.90 | 102.76 | 101.53 | 102.71 | 1,239,408 | +1.46(+1.44%) |
Jul 22, 2021 | 100.63 | 101.28 | 100.63 | 101.25 | 176,910 | +0.85(+0.85%) |
Jul 21, 2021 | 99.34 | 100.40 | 99.18 | 100.40 | 549,597 | +1.04(+1.05%) |
Jul 20, 2021 | 98.37 | 99.90 | 97.70 | 99.36 | 345,634 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.15 | 97.86 | 423,543 | -0.92(-0.93%) |
Jul 16, 2021 | 100.03 | 100.35 | 98.70 | 98.78 | 252,833 | -0.90(-0.90%) |
Jul 15, 2021 | 100.71 | 100.71 | 99.09 | 99.68 | 635,463 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.61 | 100.42 | 100.74 | 448,953 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.23 | 100.01 | 100.48 | 262,266 | +0.15(+0.15%) |
Jul 12, 2021 | 100.66 | 100.82 | 99.91 | 100.34 | 2,344,531 | +0.10(+0.10%) |
Jul 09, 2021 | 99.30 | 100.34 | 99.14 | 100.24 | 151,817 | +0.83(+0.83%) |
Jul 08, 2021 | 98.65 | 99.78 | 98.21 | 99.41 | 719,496 | -0.96(-0.96%) |
Jul 07, 2021 | 100.85 | 100.85 | 99.75 | 100.37 | 310,651 | +0.22(+0.22%) |
Jul 06, 2021 | 99.88 | 100.53 | 99.09 | 100.15 | 573,587 | +0.51(+0.52%) |
Jul 02, 2021 | 98.86 | 99.70 | 98.86 | 99.63 | 831,203 | +1.29(+1.31%) |
Jul 01, 2021 | 98.15 | 98.41 | 97.66 | 98.35 | 438,773 | +0.08(+0.08%) |
Jun 30, 2021 | 98.50 | 98.52 | 98.02 | 98.27 | 415,381 | -0.36(-0.36%) |
Jun 29, 2021 | 98.01 | 98.64 | 97.80 | 98.63 | 413,098 | +0.56(+0.57%) |
Jun 28, 2021 | 97.05 | 98.08 | 97.05 | 98.06 | 294,242 | +1.35(+1.40%) |
Jun 25, 2021 | 96.93 | 97.00 | 96.44 | 96.71 | 364,141 | -0.13(-0.13%) |
Jun 24, 2021 | 96.74 | 97.18 | 96.59 | 96.84 | 420,715 | +0.66(+0.69%) |
Jun 23, 2021 | 96.15 | 96.55 | 95.95 | 96.17 | 406,548 | +0.08(+0.08%) |
Jun 22, 2021 | 95.22 | 96.16 | 95.10 | 96.09 | 452,854 | +0.91(+0.96%) |
Jun 21, 2021 | 94.41 | 95.22 | 93.65 | 95.19 | 2,364,137 | +0.84(+0.89%) |
Jun 18, 2021 | 94.84 | 95.14 | 94.28 | 94.35 | 471,622 | -0.86(-0.90%) |
Jun 17, 2021 | 93.68 | 95.55 | 93.66 | 95.21 | 436,638 | +1.22(+1.29%) |
Jun 16, 2021 | 94.38 | 94.84 | 93.02 | 93.99 | 170,804 | -0.40(-0.42%) |
Jun 15, 2021 | 95.02 | 95.05 | 94.20 | 94.38 | 345,820 | -0.71(-0.75%) |
Jun 14, 2021 | 94.11 | 95.10 | 93.86 | 95.10 | 155,679 | +1.16(+1.23%) |
Jun 11, 2021 | 93.55 | 93.94 | 93.46 | 93.94 | 192,633 | +0.51(+0.55%) |
Jun 10, 2021 | 92.76 | 93.47 | 92.49 | 93.43 | 167,990 | +0.81(+0.87%) |
Jun 09, 2021 | 92.97 | 93.19 | 92.55 | 92.62 | 128,468 | +0.05(+0.05%) |
Jun 08, 2021 | 93.01 | 93.50 | 92.26 | 92.57 | 127,579 | -0.02(-0.02%) |
Jun 07, 2021 | 92.07 | 92.64 | 91.95 | 92.59 | 194,677 | +0.33(+0.35%) |
Jun 04, 2021 | 91.05 | 92.35 | 90.97 | 92.26 | 217,483 | +1.83(+2.02%) |
Jun 03, 2021 | 90.62 | 90.87 | 89.89 | 90.44 | 150,474 | -0.91(-0.99%) |
Jun 02, 2021 | 91.22 | 91.68 | 90.90 | 91.34 | 245,934 | +0.34(+0.37%) |
Jun 01, 2021 | 91.73 | 91.87 | 90.66 | 91.01 | 167,155 | -0.33(-0.36%) |
May 28, 2021 | 91.44 | 91.91 | 91.29 | 91.33 | 179,143 | +0.24(+0.26%) |
May 27, 2021 | 91.38 | 91.71 | 91.08 | 91.10 | 161,617 | -0.39(-0.42%) |
May 26, 2021 | 91.41 | 91.65 | 91.23 | 91.48 | 311,364 | +0.24(+0.26%) |
May 25, 2021 | 91.52 | 91.73 | 90.98 | 91.25 | 303,736 | +0.14(+0.15%) |
May 24, 2021 | 90.07 | 91.45 | 90.07 | 91.11 | 134,337 | +1.76(+1.97%) |
May 21, 2021 | 90.32 | 90.34 | 89.24 | 89.35 | 139,763 | -0.46(-0.52%) |
May 20, 2021 | 88.41 | 90.04 | 88.40 | 89.81 | 192,273 | +1.84(+2.09%) |
May 19, 2021 | 86.03 | 88.04 | 85.94 | 87.98 | 313,315 | +0.40(+0.45%) |
May 18, 2021 | 88.44 | 88.79 | 87.55 | 87.58 | 191,091 | -0.59(-0.67%) |
May 17, 2021 | 88.17 | 88.20 | 87.35 | 88.17 | 197,148 | -0.53(-0.60%) |
May 14, 2021 | 87.53 | 88.96 | 87.45 | 88.71 | 263,050 | +2.24(+2.59%) |
May 13, 2021 | 86.54 | 87.38 | 85.80 | 86.46 | 265,932 | +0.85(+0.99%) |
May 12, 2021 | 86.64 | 87.20 | 85.38 | 85.61 | 424,286 | -2.58(-2.92%) |
May 11, 2021 | 86.34 | 88.40 | 86.19 | 88.19 | 713,104 | -0.15(-0.17%) |
May 10, 2021 | 90.20 | 90.20 | 88.28 | 88.34 | 262,238 | -2.37(-2.61%) |
May 07, 2021 | 90.79 | 91.40 | 90.42 | 90.71 | 267,858 | +0.86(+0.96%) |
May 06, 2021 | 89.14 | 89.89 | 88.36 | 89.85 | 263,667 | +0.53(+0.60%) |
May 05, 2021 | 90.17 | 90.46 | 89.08 | 89.32 | 246,289 | -0.24(-0.26%) |
May 04, 2021 | 90.61 | 90.63 | 88.33 | 89.56 | 568,385 | -1.88(-2.05%) |