Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.92 | 101.69 | 99.79 | 101.10 | 129,779 | +0.30(+0.30%) |
Jul 29, 2021 | 100.00 | 101.70 | 99.59 | 100.80 | 132,019 | +1.72(+1.74%) |
Jul 28, 2021 | 97.33 | 99.89 | 97.06 | 99.08 | 150,264 | +2.77(+2.88%) |
Jul 27, 2021 | 94.15 | 96.42 | 93.33 | 96.31 | 136,293 | +1.11(+1.17%) |
Jul 26, 2021 | 96.81 | 97.72 | 95.20 | 95.20 | 93,048 | -1.20(-1.24%) |
Jul 23, 2021 | 96.37 | 96.58 | 94.82 | 96.40 | 87,267 | +0.40(+0.42%) |
Jul 22, 2021 | 98.41 | 98.66 | 95.83 | 96.00 | 78,085 | -2.22(-2.26%) |
Jul 21, 2021 | 97.27 | 98.45 | 97.14 | 98.22 | 110,189 | +1.37(+1.41%) |
Jul 20, 2021 | 94.50 | 97.65 | 94.06 | 96.85 | 174,404 | +2.76(+2.93%) |
Jul 19, 2021 | 92.40 | 94.36 | 91.30 | 94.09 | 231,498 | -0.07(-0.07%) |
Jul 16, 2021 | 95.20 | 95.45 | 93.54 | 94.16 | 113,795 | +0.22(+0.23%) |
Jul 15, 2021 | 95.16 | 96.02 | 92.94 | 93.94 | 145,874 | -1.51(-1.58%) |
Jul 14, 2021 | 98.32 | 98.32 | 95.19 | 95.45 | 127,377 | -2.19(-2.24%) |
Jul 13, 2021 | 97.72 | 98.67 | 96.84 | 97.64 | 129,452 | -0.52(-0.53%) |
Jul 12, 2021 | 99.34 | 99.61 | 97.09 | 98.16 | 105,894 | -1.18(-1.19%) |
Jul 09, 2021 | 97.39 | 99.43 | 96.58 | 99.34 | 111,718 | +2.63(+2.72%) |
Jul 08, 2021 | 96.17 | 97.56 | 94.09 | 96.71 | 235,566 | -1.37(-1.40%) |
Jul 07, 2021 | 98.60 | 99.66 | 96.02 | 98.08 | 174,397 | -0.17(-0.17%) |
Jul 06, 2021 | 97.00 | 98.61 | 95.74 | 98.25 | 282,330 | +0.56(+0.57%) |
Jul 02, 2021 | 100.52 | 102.51 | 97.42 | 97.69 | 272,571 | -2.81(-2.80%) |
Jul 01, 2021 | 101.87 | 101.92 | 96.16 | 100.50 | 504,596 | +0.35(+0.35%) |
Jun 30, 2021 | 105.60 | 106.47 | 95.55 | 100.15 | 1,577,612 | -9.72(-8.85%) |
Jun 29, 2021 | 110.27 | 110.71 | 106.19 | 109.87 | 244,592 | -0.84(-0.76%) |
Jun 28, 2021 | 111.67 | 113.01 | 109.79 | 110.71 | 162,187 | -0.90(-0.81%) |
Jun 25, 2021 | 113.99 | 114.00 | 111.03 | 111.61 | 210,199 | -2.21(-1.94%) |
Jun 24, 2021 | 112.34 | 114.12 | 111.00 | 113.82 | 118,771 | +2.48(+2.23%) |
Jun 23, 2021 | 112.61 | 113.15 | 110.48 | 111.34 | 187,498 | -0.72(-0.64%) |
Jun 22, 2021 | 110.98 | 112.49 | 110.18 | 112.06 | 97,807 | +0.51(+0.46%) |
Jun 21, 2021 | 110.52 | 111.80 | 110.07 | 111.55 | 101,638 | +1.74(+1.58%) |
Jun 18, 2021 | 111.00 | 112.34 | 109.13 | 109.81 | 328,979 | -2.46(-2.19%) |
Jun 17, 2021 | 112.48 | 113.25 | 110.78 | 112.27 | 102,416 | +0.14(+0.12%) |
Jun 16, 2021 | 114.33 | 115.95 | 111.23 | 112.13 | 99,855 | -2.11(-1.85%) |
Jun 15, 2021 | 113.89 | 115.08 | 113.28 | 114.24 | 80,242 | +1.01(+0.89%) |
Jun 14, 2021 | 112.62 | 113.92 | 111.81 | 113.23 | 150,554 | +0.74(+0.66%) |
Jun 11, 2021 | 111.16 | 112.50 | 110.08 | 112.49 | 89,061 | +2.03(+1.84%) |
Jun 10, 2021 | 110.49 | 111.62 | 108.95 | 110.46 | 75,503 | +0.24(+0.22%) |
Jun 09, 2021 | 113.60 | 113.74 | 110.19 | 110.22 | 91,098 | -2.62(-2.32%) |
Jun 08, 2021 | 113.27 | 113.98 | 111.82 | 112.84 | 88,717 | -0.01(-0.01%) |
Jun 07, 2021 | 112.15 | 113.32 | 110.67 | 112.85 | 114,839 | +1.51(+1.36%) |
Jun 04, 2021 | 110.30 | 113.25 | 109.00 | 111.34 | 89,367 | +1.94(+1.77%) |
Jun 03, 2021 | 110.00 | 110.55 | 108.72 | 109.40 | 99,712 | -2.21(-1.98%) |
Jun 02, 2021 | 111.17 | 111.75 | 108.94 | 111.61 | 89,156 | +1.18(+1.07%) |
Jun 01, 2021 | 109.91 | 111.28 | 108.97 | 110.43 | 139,679 | +0.80(+0.73%) |
May 28, 2021 | 111.34 | 111.45 | 109.20 | 109.63 | 71,539 | -0.48(-0.44%) |
May 27, 2021 | 109.59 | 110.74 | 108.83 | 110.11 | 119,463 | +1.49(+1.37%) |
May 26, 2021 | 107.71 | 109.23 | 105.88 | 108.62 | 114,501 | +1.28(+1.19%) |
May 25, 2021 | 108.55 | 108.67 | 106.51 | 107.34 | 133,219 | -0.59(-0.55%) |
May 24, 2021 | 108.49 | 108.82 | 106.88 | 107.93 | 100,816 | -0.13(-0.12%) |
May 21, 2021 | 109.75 | 110.98 | 108.06 | 108.06 | 90,445 | -0.14(-0.13%) |
May 20, 2021 | 106.55 | 108.40 | 105.85 | 108.20 | 85,272 | +2.28(+2.15%) |
May 19, 2021 | 104.82 | 105.97 | 103.77 | 105.92 | 98,626 | -0.54(-0.51%) |
May 18, 2021 | 108.88 | 111.15 | 105.89 | 106.46 | 158,830 | -1.51(-1.40%) |
May 17, 2021 | 105.96 | 108.02 | 104.60 | 107.97 | 192,868 | +0.69(+0.64%) |
May 14, 2021 | 104.74 | 107.69 | 103.04 | 107.28 | 153,439 | +3.05(+2.93%) |
May 13, 2021 | 101.95 | 105.05 | 101.42 | 104.23 | 187,762 | +2.64(+2.60%) |
May 12, 2021 | 102.69 | 103.92 | 100.57 | 101.59 | 185,799 | -1.76(-1.70%) |
May 11, 2021 | 98.21 | 104.04 | 98.18 | 103.35 | 161,281 | +0.22(+0.21%) |
May 10, 2021 | 110.40 | 110.40 | 103.10 | 103.13 | 128,462 | -6.32(-5.77%) |
May 07, 2021 | 109.50 | 111.72 | 108.75 | 109.45 | 96,449 | +0.05(+0.05%) |
May 06, 2021 | 106.16 | 109.56 | 105.20 | 109.40 | 150,443 | +2.75(+2.58%) |
May 05, 2021 | 108.73 | 108.81 | 106.25 | 106.65 | 92,051 | -1.39(-1.29%) |
May 04, 2021 | 108.85 | 109.35 | 105.85 | 108.04 | 112,159 | -1.71(-1.56%) |