Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.47 | 102.21 | 101.47 | 102.03 | 437,548 | -0.21(-0.20%) |
Jul 29, 2021 | 101.81 | 102.63 | 101.81 | 102.23 | 333,082 | +0.28(+0.27%) |
Jul 28, 2021 | 101.92 | 102.45 | 100.90 | 101.96 | 347,735 | +0.45(+0.44%) |
Jul 27, 2021 | 102.69 | 102.78 | 100.15 | 101.51 | 429,357 | -1.28(-1.24%) |
Jul 26, 2021 | 102.48 | 102.89 | 102.12 | 102.79 | 929,425 | +0.07(+0.07%) |
Jul 23, 2021 | 101.91 | 102.77 | 101.54 | 102.72 | 1,239,312 | +1.46(+1.44%) |
Jul 22, 2021 | 100.64 | 101.28 | 100.64 | 101.25 | 176,896 | +0.85(+0.85%) |
Jul 21, 2021 | 99.35 | 100.40 | 99.19 | 100.40 | 549,555 | +1.04(+1.04%) |
Jul 20, 2021 | 98.38 | 99.91 | 97.70 | 99.37 | 345,607 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.16 | 97.87 | 423,510 | -0.92(-0.93%) |
Jul 16, 2021 | 100.04 | 100.35 | 98.71 | 98.79 | 252,813 | -0.90(-0.90%) |
Jul 15, 2021 | 100.72 | 100.72 | 99.09 | 99.69 | 635,414 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.62 | 100.43 | 100.75 | 448,918 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.24 | 100.02 | 100.49 | 262,246 | +0.15(+0.15%) |
Jul 12, 2021 | 100.67 | 100.83 | 99.92 | 100.34 | 2,344,348 | +0.10(+0.10%) |
Jul 09, 2021 | 99.31 | 100.34 | 99.14 | 100.25 | 151,806 | +0.83(+0.84%) |
Jul 08, 2021 | 98.65 | 99.79 | 98.22 | 99.41 | 719,440 | -0.96(-0.96%) |
Jul 07, 2021 | 100.86 | 100.86 | 99.76 | 100.37 | 310,627 | +0.22(+0.22%) |
Jul 06, 2021 | 99.89 | 100.54 | 99.10 | 100.16 | 573,542 | +0.51(+0.52%) |
Jul 02, 2021 | 98.87 | 99.71 | 98.87 | 99.64 | 831,138 | +1.29(+1.31%) |
Jul 01, 2021 | 98.16 | 98.42 | 97.66 | 98.36 | 438,739 | +0.08(+0.08%) |
Jun 30, 2021 | 98.51 | 98.52 | 98.03 | 98.28 | 415,348 | -0.36(-0.36%) |
Jun 29, 2021 | 98.02 | 98.64 | 97.80 | 98.63 | 413,065 | +0.56(+0.57%) |
Jun 28, 2021 | 97.06 | 98.09 | 97.06 | 98.07 | 294,220 | +1.35(+1.40%) |
Jun 25, 2021 | 96.93 | 97.01 | 96.45 | 96.72 | 364,113 | -0.13(-0.13%) |
Jun 24, 2021 | 96.75 | 97.19 | 96.60 | 96.84 | 420,682 | +0.66(+0.69%) |
Jun 23, 2021 | 96.16 | 96.56 | 95.95 | 96.18 | 406,516 | +0.08(+0.08%) |
Jun 22, 2021 | 95.22 | 96.17 | 95.11 | 96.10 | 452,818 | +0.91(+0.96%) |
Jun 21, 2021 | 94.42 | 95.23 | 93.65 | 95.19 | 2,363,953 | +0.84(+0.89%) |
Jun 18, 2021 | 94.85 | 95.14 | 94.28 | 94.35 | 471,585 | -0.86(-0.90%) |
Jun 17, 2021 | 93.69 | 95.56 | 93.67 | 95.21 | 436,604 | +1.22(+1.29%) |
Jun 16, 2021 | 94.39 | 94.84 | 93.02 | 94.00 | 170,791 | -0.40(-0.42%) |
Jun 15, 2021 | 95.02 | 95.05 | 94.20 | 94.39 | 345,793 | -0.71(-0.75%) |
Jun 14, 2021 | 94.12 | 95.10 | 93.87 | 95.10 | 155,667 | +1.16(+1.23%) |
Jun 11, 2021 | 93.56 | 93.95 | 93.46 | 93.95 | 192,618 | +0.51(+0.55%) |
Jun 10, 2021 | 92.77 | 93.47 | 92.49 | 93.43 | 167,977 | +0.81(+0.87%) |
Jun 09, 2021 | 92.98 | 93.20 | 92.56 | 92.63 | 128,458 | +0.05(+0.05%) |
Jun 08, 2021 | 93.02 | 93.50 | 92.27 | 92.58 | 127,569 | -0.02(-0.02%) |
Jun 07, 2021 | 92.08 | 92.64 | 91.95 | 92.60 | 194,661 | +0.33(+0.35%) |
Jun 04, 2021 | 91.05 | 92.36 | 90.98 | 92.27 | 217,466 | +1.83(+2.02%) |
Jun 03, 2021 | 90.63 | 90.88 | 89.90 | 90.44 | 150,462 | -0.91(-0.99%) |
Jun 02, 2021 | 91.22 | 91.69 | 90.91 | 91.35 | 245,915 | +0.34(+0.37%) |
Jun 01, 2021 | 91.74 | 91.87 | 90.67 | 91.02 | 167,142 | -0.33(-0.36%) |
May 28, 2021 | 91.45 | 91.91 | 91.30 | 91.34 | 179,129 | +0.24(+0.26%) |
May 27, 2021 | 91.39 | 91.72 | 91.08 | 91.10 | 161,604 | -0.39(-0.42%) |
May 26, 2021 | 91.42 | 91.66 | 91.23 | 91.49 | 311,340 | +0.24(+0.26%) |
May 25, 2021 | 91.53 | 91.73 | 90.99 | 91.25 | 303,712 | +0.14(+0.15%) |
May 24, 2021 | 90.08 | 91.46 | 90.08 | 91.11 | 134,326 | +1.76(+1.97%) |
May 21, 2021 | 90.32 | 90.34 | 89.25 | 89.36 | 139,752 | -0.46(-0.52%) |
May 20, 2021 | 88.42 | 90.05 | 88.41 | 89.82 | 192,258 | +1.84(+2.09%) |
May 19, 2021 | 86.04 | 88.05 | 85.95 | 87.98 | 313,290 | +0.40(+0.45%) |
May 18, 2021 | 88.45 | 88.79 | 87.56 | 87.59 | 191,076 | -0.59(-0.67%) |
May 17, 2021 | 88.18 | 88.21 | 87.35 | 88.18 | 197,132 | -0.53(-0.60%) |
May 14, 2021 | 87.54 | 88.97 | 87.45 | 88.71 | 263,030 | +2.24(+2.59%) |
May 13, 2021 | 86.55 | 87.39 | 85.81 | 86.47 | 265,912 | +0.85(+0.99%) |
May 12, 2021 | 86.65 | 87.20 | 85.38 | 85.62 | 424,253 | -2.58(-2.92%) |
May 11, 2021 | 86.34 | 88.41 | 86.19 | 88.20 | 713,048 | -0.15(-0.17%) |
May 10, 2021 | 90.20 | 90.20 | 88.29 | 88.35 | 262,218 | -2.37(-2.61%) |
May 07, 2021 | 90.80 | 91.41 | 90.42 | 90.72 | 267,837 | +0.86(+0.96%) |
May 06, 2021 | 89.15 | 89.90 | 88.37 | 89.86 | 263,646 | +0.53(+0.60%) |
May 05, 2021 | 90.18 | 90.47 | 89.09 | 89.33 | 246,270 | -0.24(-0.26%) |
May 04, 2021 | 90.62 | 90.64 | 88.33 | 89.56 | 568,341 | -1.88(-2.05%) |