Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.69 | 108.55 | 106.50 | 106.89 | 226,007 | -0.98(-0.91%) |
Jul 29, 2021 | 107.79 | 109.28 | 107.36 | 107.87 | 261,151 | +0.03(+0.03%) |
Jul 28, 2021 | 108.05 | 108.50 | 105.81 | 107.84 | 393,740 | -0.70(-0.65%) |
Jul 27, 2021 | 108.64 | 108.64 | 106.58 | 108.54 | 233,225 | +0.15(+0.14%) |
Jul 26, 2021 | 110.59 | 110.98 | 107.94 | 108.39 | 381,543 | -2.10(-1.90%) |
Jul 23, 2021 | 111.20 | 111.79 | 109.21 | 110.49 | 354,236 | -1.22(-1.09%) |
Jul 22, 2021 | 104.90 | 112.04 | 104.67 | 111.71 | 721,200 | +7.13(+6.81%) |
Jul 21, 2021 | 104.85 | 106.49 | 103.86 | 104.58 | 350,957 | +0.37(+0.35%) |
Jul 20, 2021 | 103.74 | 105.63 | 102.59 | 104.22 | 390,519 | +1.45(+1.41%) |
Jul 19, 2021 | 99.72 | 102.88 | 99.37 | 102.76 | 376,464 | +1.24(+1.22%) |
Jul 16, 2021 | 103.27 | 104.16 | 101.43 | 101.53 | 238,111 | -1.13(-1.10%) |
Jul 15, 2021 | 103.96 | 103.98 | 101.18 | 102.66 | 277,132 | -1.11(-1.07%) |
Jul 14, 2021 | 104.19 | 105.11 | 103.64 | 103.78 | 268,072 | +0.02(+0.02%) |
Jul 13, 2021 | 102.45 | 104.83 | 102.45 | 103.76 | 294,279 | +0.64(+0.62%) |
Jul 12, 2021 | 104.84 | 106.15 | 102.44 | 103.12 | 403,538 | -0.84(-0.81%) |
Jul 09, 2021 | 100.89 | 104.21 | 100.68 | 103.96 | 495,658 | +4.10(+4.11%) |
Jul 08, 2021 | 98.07 | 101.06 | 96.83 | 99.86 | 568,354 | +1.50(+1.52%) |
Jul 07, 2021 | 98.15 | 98.79 | 97.41 | 98.36 | 502,331 | +0.05(+0.05%) |
Jul 06, 2021 | 97.55 | 98.59 | 97.03 | 98.31 | 218,739 | -0.29(-0.29%) |
Jul 02, 2021 | 98.10 | 98.85 | 97.05 | 98.61 | 190,632 | +1.22(+1.25%) |
Jul 01, 2021 | 98.02 | 98.54 | 96.80 | 97.39 | 268,690 | -0.43(-0.44%) |
Jun 30, 2021 | 97.99 | 98.78 | 97.65 | 97.82 | 298,273 | -0.24(-0.25%) |
Jun 29, 2021 | 97.71 | 99.01 | 97.60 | 98.06 | 175,068 | +0.23(+0.24%) |
Jun 28, 2021 | 96.47 | 98.12 | 95.89 | 97.83 | 266,709 | +1.28(+1.33%) |
Jun 25, 2021 | 98.11 | 98.55 | 96.38 | 96.54 | 530,374 | -1.40(-1.43%) |
Jun 24, 2021 | 98.83 | 99.33 | 97.87 | 97.95 | 216,086 | -0.29(-0.30%) |
Jun 23, 2021 | 98.27 | 99.23 | 97.88 | 98.24 | 313,023 | +0.06(+0.06%) |
Jun 22, 2021 | 98.13 | 99.12 | 97.70 | 98.18 | 305,249 | -0.40(-0.41%) |
Jun 21, 2021 | 97.64 | 99.22 | 96.83 | 98.59 | 583,533 | +1.33(+1.37%) |
Jun 18, 2021 | 96.95 | 97.66 | 95.72 | 97.26 | 592,966 | +0.29(+0.30%) |
Jun 17, 2021 | 95.13 | 97.78 | 93.82 | 96.97 | 461,582 | +1.88(+1.98%) |
Jun 16, 2021 | 94.41 | 95.26 | 93.19 | 95.08 | 343,395 | +0.42(+0.45%) |
Jun 15, 2021 | 95.46 | 96.07 | 94.42 | 94.66 | 228,592 | -0.71(-0.75%) |
Jun 14, 2021 | 96.17 | 96.54 | 95.06 | 95.37 | 222,986 | -0.70(-0.73%) |
Jun 11, 2021 | 95.12 | 96.17 | 94.69 | 96.08 | 203,801 | +1.23(+1.29%) |
Jun 10, 2021 | 95.38 | 96.29 | 94.60 | 94.85 | 450,527 | -0.29(-0.31%) |
Jun 09, 2021 | 93.66 | 96.15 | 93.66 | 95.14 | 596,066 | +0.79(+0.83%) |
Jun 08, 2021 | 90.75 | 95.00 | 90.55 | 94.35 | 737,034 | +4.09(+4.53%) |
Jun 07, 2021 | 88.87 | 90.26 | 88.10 | 90.26 | 282,159 | +1.52(+1.71%) |
Jun 04, 2021 | 89.01 | 89.23 | 88.33 | 88.74 | 165,442 | +0.18(+0.20%) |
Jun 03, 2021 | 88.96 | 89.57 | 87.69 | 88.56 | 383,937 | -0.06(-0.06%) |
Jun 02, 2021 | 89.17 | 90.67 | 88.09 | 88.62 | 438,909 | -0.72(-0.81%) |
Jun 01, 2021 | 88.32 | 90.04 | 88.16 | 89.34 | 458,991 | +1.35(+1.53%) |
May 28, 2021 | 87.67 | 88.82 | 87.40 | 87.99 | 192,118 | +0.22(+0.26%) |
May 27, 2021 | 87.74 | 88.35 | 86.80 | 87.77 | 353,280 | +0.38(+0.44%) |
May 26, 2021 | 87.05 | 88.06 | 86.95 | 87.38 | 346,810 | +0.29(+0.33%) |
May 25, 2021 | 87.99 | 88.67 | 87.01 | 87.09 | 379,734 | -1.28(-1.45%) |
May 24, 2021 | 86.77 | 88.85 | 86.10 | 88.38 | 404,315 | +2.03(+2.35%) |
May 21, 2021 | 87.63 | 88.24 | 85.73 | 86.34 | 317,239 | -1.04(-1.19%) |
May 20, 2021 | 88.71 | 88.97 | 87.10 | 87.38 | 241,587 | -0.68(-0.78%) |
May 19, 2021 | 89.08 | 89.58 | 87.28 | 88.07 | 410,414 | -2.11(-2.34%) |
May 18, 2021 | 90.93 | 91.70 | 90.14 | 90.18 | 293,004 | +0.08(+0.08%) |
May 17, 2021 | 90.02 | 90.85 | 89.62 | 90.10 | 311,927 | -0.42(-0.47%) |
May 14, 2021 | 91.09 | 91.10 | 88.93 | 90.52 | 448,370 | +0.10(+0.11%) |
May 13, 2021 | 89.12 | 90.91 | 88.56 | 90.42 | 547,483 | +1.11(+1.24%) |
May 12, 2021 | 90.83 | 92.23 | 88.80 | 89.31 | 531,342 | -1.55(-1.70%) |
May 11, 2021 | 88.14 | 91.19 | 87.46 | 90.86 | 381,549 | +1.52(+1.70%) |
May 10, 2021 | 92.94 | 93.37 | 89.21 | 89.34 | 572,099 | -3.50(-3.77%) |
May 07, 2021 | 94.38 | 94.40 | 92.46 | 92.84 | 644,152 | -1.44(-1.53%) |
May 06, 2021 | 93.00 | 95.77 | 91.91 | 94.28 | 1,356,971 | +6.44(+7.33%) |
May 05, 2021 | 90.18 | 90.18 | 86.67 | 87.84 | 823,929 | -2.47(-2.73%) |
May 04, 2021 | 91.55 | 91.55 | 89.69 | 90.31 | 346,848 | -1.26(-1.38%) |