Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.11 | 102.03 | 99.98 | 101.60 | 292,717 | +1.19(+1.18%) |
Jul 29, 2021 | 98.34 | 100.99 | 98.25 | 100.41 | 503,767 | +4.31(+4.48%) |
Jul 28, 2021 | 94.54 | 96.75 | 94.37 | 96.11 | 244,146 | +1.78(+1.88%) |
Jul 27, 2021 | 96.61 | 96.61 | 92.84 | 94.33 | 381,469 | -3.51(-3.59%) |
Jul 26, 2021 | 97.20 | 98.66 | 97.10 | 97.84 | 318,868 | +2.19(+2.29%) |
Jul 23, 2021 | 96.39 | 96.42 | 95.02 | 95.66 | 193,565 | -0.77(-0.79%) |
Jul 22, 2021 | 96.70 | 97.17 | 95.54 | 96.42 | 389,608 | +0.45(+0.47%) |
Jul 21, 2021 | 93.71 | 96.12 | 93.69 | 95.97 | 368,207 | +6.44(+7.19%) |
Jul 20, 2021 | 87.19 | 89.54 | 87.00 | 89.54 | 216,822 | +3.31(+3.84%) |
Jul 19, 2021 | 87.83 | 87.83 | 85.61 | 86.23 | 444,399 | -2.96(-3.32%) |
Jul 16, 2021 | 91.30 | 91.51 | 88.91 | 89.19 | 143,490 | -2.53(-2.76%) |
Jul 15, 2021 | 91.56 | 92.33 | 90.70 | 91.72 | 314,161 | +2.67(+3.00%) |
Jul 14, 2021 | 90.17 | 90.90 | 88.86 | 89.05 | 258,637 | -1.89(-2.08%) |
Jul 13, 2021 | 93.18 | 93.18 | 90.79 | 90.94 | 265,920 | -2.11(-2.27%) |
Jul 12, 2021 | 91.44 | 93.16 | 91.18 | 93.05 | 392,892 | +3.60(+4.02%) |
Jul 09, 2021 | 86.58 | 89.61 | 86.17 | 89.45 | 650,641 | +5.57(+6.64%) |
Jul 08, 2021 | 82.69 | 84.37 | 82.37 | 83.88 | 280,220 | +0.26(+0.31%) |
Jul 07, 2021 | 83.16 | 84.32 | 82.81 | 83.62 | 317,990 | +3.27(+4.07%) |
Jul 06, 2021 | 80.92 | 81.78 | 79.99 | 80.35 | 185,546 | +0.98(+1.24%) |
Jul 02, 2021 | 78.70 | 79.55 | 78.48 | 79.37 | 176,891 | +1.05(+1.34%) |
Jul 01, 2021 | 79.18 | 79.32 | 77.99 | 78.33 | 100,875 | -1.06(-1.33%) |
Jun 30, 2021 | 78.75 | 79.72 | 78.37 | 79.38 | 199,744 | +2.00(+2.58%) |
Jun 29, 2021 | 77.31 | 78.00 | 77.13 | 77.38 | 148,296 | -0.09(-0.12%) |
Jun 28, 2021 | 77.74 | 77.74 | 76.92 | 77.47 | 148,627 | -0.50(-0.64%) |
Jun 25, 2021 | 77.56 | 78.66 | 77.56 | 77.97 | 131,663 | +0.58(+0.75%) |
Jun 24, 2021 | 77.00 | 77.42 | 76.89 | 77.39 | 141,750 | +0.92(+1.20%) |
Jun 23, 2021 | 75.32 | 76.90 | 75.05 | 76.48 | 274,386 | +1.66(+2.22%) |
Jun 22, 2021 | 74.12 | 75.10 | 74.04 | 74.81 | 326,907 | +0.79(+1.07%) |
Jun 21, 2021 | 73.45 | 74.09 | 73.25 | 74.02 | 190,364 | +0.34(+0.46%) |
Jun 18, 2021 | 73.69 | 74.29 | 73.10 | 73.68 | 147,077 | +0.33(+0.45%) |
Jun 17, 2021 | 74.58 | 74.93 | 72.57 | 73.35 | 831,152 | -1.22(-1.64%) |
Jun 16, 2021 | 74.84 | 75.82 | 74.33 | 74.58 | 632,983 | -1.91(-2.49%) |
Jun 15, 2021 | 77.66 | 78.19 | 75.78 | 76.48 | 361,340 | -2.43(-3.08%) |
Jun 14, 2021 | 79.12 | 79.44 | 78.63 | 78.91 | 176,980 | +0.04(+0.05%) |
Jun 11, 2021 | 78.73 | 79.04 | 78.54 | 78.88 | 69,846 | +0.25(+0.32%) |
Jun 10, 2021 | 79.23 | 79.29 | 78.09 | 78.62 | 78,105 | -0.07(-0.10%) |
Jun 09, 2021 | 79.61 | 80.15 | 78.40 | 78.70 | 123,357 | -0.99(-1.24%) |
Jun 08, 2021 | 79.96 | 79.96 | 78.82 | 79.69 | 332,178 | -1.62(-1.99%) |
Jun 07, 2021 | 81.44 | 81.70 | 80.59 | 81.31 | 147,635 | -1.06(-1.28%) |
Jun 04, 2021 | 80.43 | 82.53 | 80.43 | 82.36 | 464,597 | +2.24(+2.80%) |
Jun 03, 2021 | 80.72 | 80.72 | 79.79 | 80.12 | 171,109 | -1.01(-1.24%) |
Jun 02, 2021 | 80.11 | 81.13 | 79.89 | 81.13 | 178,746 | +1.11(+1.39%) |
Jun 01, 2021 | 79.04 | 80.11 | 78.78 | 80.02 | 273,414 | +2.02(+2.59%) |
May 28, 2021 | 78.13 | 78.33 | 77.50 | 78.00 | 127,471 | +1.05(+1.36%) |
May 27, 2021 | 75.75 | 77.15 | 75.69 | 76.95 | 289,429 | +1.56(+2.07%) |
May 26, 2021 | 73.75 | 75.47 | 73.68 | 75.39 | 311,021 | +1.88(+2.55%) |
May 25, 2021 | 73.94 | 74.47 | 73.44 | 73.51 | 83,945 | +0.14(+0.19%) |
May 24, 2021 | 72.83 | 73.58 | 72.75 | 73.37 | 133,229 | +0.54(+0.74%) |
May 21, 2021 | 73.45 | 73.67 | 72.78 | 72.83 | 106,427 | -0.46(-0.62%) |
May 20, 2021 | 73.36 | 73.83 | 72.98 | 73.29 | 94,751 | -0.43(-0.58%) |
May 19, 2021 | 72.88 | 74.21 | 72.88 | 73.72 | 112,015 | -1.39(-1.85%) |
May 18, 2021 | 75.25 | 75.61 | 74.85 | 75.11 | 216,748 | +1.03(+1.39%) |
May 17, 2021 | 73.84 | 74.17 | 73.05 | 74.08 | 129,055 | +0.89(+1.21%) |
May 14, 2021 | 73.04 | 73.62 | 72.11 | 73.20 | 141,797 | +0.46(+0.63%) |
May 13, 2021 | 72.96 | 73.62 | 71.95 | 72.74 | 439,936 | -1.56(-2.10%) |
May 12, 2021 | 77.53 | 77.53 | 73.92 | 74.30 | 561,031 | -3.65(-4.69%) |
May 11, 2021 | 77.19 | 78.26 | 76.09 | 77.95 | 325,980 | -1.99(-2.49%) |
May 10, 2021 | 80.78 | 80.99 | 79.65 | 79.94 | 284,000 | +0.98(+1.24%) |
May 07, 2021 | 77.98 | 79.17 | 77.55 | 78.96 | 303,187 | +1.79(+2.32%) |
May 06, 2021 | 77.95 | 78.01 | 76.43 | 77.17 | 285,578 | -0.01(-0.01%) |
May 05, 2021 | 76.93 | 77.81 | 75.96 | 77.18 | 1,065,339 | +2.01(+2.67%) |
May 04, 2021 | 74.79 | 75.64 | 74.06 | 75.17 | 132,251 | +0.14(+0.19%) |