Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.59 | 91.75 | 87.10 | 87.51 | 354,192 | -4.27(-4.65%) |
Jul 29, 2021 | 94.55 | 94.55 | 90.55 | 91.78 | 111,249 | +1.74(+1.93%) |
Jul 28, 2021 | 85.76 | 91.08 | 84.47 | 90.04 | 120,038 | +2.74(+3.14%) |
Jul 27, 2021 | 89.90 | 90.24 | 86.00 | 87.30 | 108,148 | -3.63(-3.99%) |
Jul 26, 2021 | 87.34 | 93.56 | 87.34 | 90.93 | 101,823 | +3.69(+4.23%) |
Jul 23, 2021 | 91.14 | 91.14 | 86.25 | 87.24 | 67,748 | -1.99(-2.23%) |
Jul 22, 2021 | 92.70 | 93.28 | 88.50 | 89.23 | 93,910 | -3.12(-3.38%) |
Jul 21, 2021 | 89.95 | 94.67 | 88.64 | 92.35 | 125,707 | +5.36(+6.16%) |
Jul 20, 2021 | 85.40 | 88.96 | 84.00 | 86.99 | 139,106 | +1.71(+2.01%) |
Jul 19, 2021 | 85.20 | 87.25 | 82.35 | 85.28 | 300,983 | -4.19(-4.68%) |
Jul 16, 2021 | 95.81 | 95.81 | 86.33 | 89.47 | 206,293 | -4.72(-5.01%) |
Jul 15, 2021 | 96.36 | 98.87 | 93.03 | 94.19 | 137,945 | -3.59(-3.67%) |
Jul 14, 2021 | 105.78 | 106.99 | 97.29 | 97.78 | 118,172 | -7.05(-6.73%) |
Jul 13, 2021 | 106.65 | 108.96 | 104.47 | 104.83 | 169,128 | -3.63(-3.35%) |
Jul 12, 2021 | 105.60 | 109.17 | 104.88 | 108.46 | 106,014 | +0.42(+0.39%) |
Jul 09, 2021 | 109.45 | 111.80 | 106.93 | 108.04 | 93,418 | +2.66(+2.52%) |
Jul 08, 2021 | 103.92 | 107.04 | 101.07 | 105.38 | 136,297 | -1.49(-1.39%) |
Jul 07, 2021 | 108.00 | 109.77 | 103.99 | 106.87 | 191,452 | -2.25(-2.06%) |
Jul 06, 2021 | 117.58 | 118.11 | 108.76 | 109.12 | 138,434 | -8.63(-7.33%) |
Jul 02, 2021 | 116.41 | 118.53 | 113.54 | 117.75 | 122,452 | +0.55(+0.47%) |
Jul 01, 2021 | 120.00 | 120.95 | 115.29 | 117.20 | 123,199 | +2.96(+2.59%) |
Jun 30, 2021 | 114.21 | 119.57 | 113.34 | 114.24 | 162,274 | -0.58(-0.51%) |
Jun 29, 2021 | 112.52 | 117.50 | 111.33 | 114.82 | 122,161 | +3.70(+3.33%) |
Jun 28, 2021 | 115.00 | 115.00 | 106.66 | 111.12 | 199,643 | -4.59(-3.97%) |
Jun 25, 2021 | 118.79 | 120.09 | 115.52 | 115.71 | 231,426 | -2.23(-1.89%) |
Jun 24, 2021 | 119.73 | 120.56 | 117.50 | 117.94 | 178,619 | -0.50(-0.42%) |
Jun 23, 2021 | 121.26 | 122.02 | 117.50 | 118.44 | 163,224 | +0.84(+0.71%) |
Jun 22, 2021 | 120.88 | 120.88 | 116.63 | 117.60 | 124,019 | -4.51(-3.69%) |
Jun 21, 2021 | 116.65 | 123.72 | 116.65 | 122.11 | 236,935 | +6.10(+5.26%) |
Jun 18, 2021 | 114.39 | 118.23 | 113.20 | 116.01 | 335,981 | -1.20(-1.02%) |
Jun 17, 2021 | 125.51 | 125.75 | 113.42 | 117.21 | 255,100 | -5.77(-4.69%) |
Jun 16, 2021 | 124.64 | 130.25 | 121.05 | 122.98 | 281,554 | -3.36(-2.66%) |
Jun 15, 2021 | 118.63 | 126.77 | 117.10 | 126.34 | 266,233 | +9.34(+7.98%) |
Jun 14, 2021 | 118.42 | 122.34 | 116.19 | 117.00 | 173,835 | -0.33(-0.28%) |
Jun 11, 2021 | 112.66 | 118.19 | 112.66 | 117.33 | 142,401 | +6.94(+6.29%) |
Jun 10, 2021 | 113.99 | 114.00 | 110.39 | 110.39 | 73,228 | -1.40(-1.25%) |
Jun 09, 2021 | 114.16 | 115.75 | 111.00 | 111.79 | 142,603 | -1.36(-1.20%) |
Jun 08, 2021 | 114.00 | 117.83 | 111.94 | 113.15 | 137,204 | -1.27(-1.11%) |
Jun 07, 2021 | 121.21 | 121.62 | 113.40 | 114.42 | 161,845 | -6.71(-5.54%) |
Jun 04, 2021 | 119.64 | 121.98 | 116.17 | 121.13 | 120,770 | +3.04(+2.57%) |
Jun 03, 2021 | 120.00 | 121.94 | 112.50 | 118.09 | 209,382 | -6.36(-5.11%) |
Jun 02, 2021 | 109.25 | 125.41 | 105.65 | 124.45 | 586,774 | +16.30(+15.07%) |
Jun 01, 2021 | 97.58 | 109.67 | 96.86 | 108.15 | 405,264 | +14.53(+15.52%) |
May 28, 2021 | 100.19 | 100.90 | 93.46 | 93.62 | 385,899 | -6.17(-6.18%) |
May 27, 2021 | 98.26 | 100.55 | 97.70 | 99.79 | 202,267 | +2.18(+2.23%) |
May 26, 2021 | 93.38 | 98.40 | 92.50 | 97.61 | 88,224 | +4.13(+4.42%) |
May 25, 2021 | 99.87 | 100.96 | 93.47 | 93.48 | 140,354 | -5.95(-5.98%) |
May 24, 2021 | 98.01 | 100.00 | 96.45 | 99.43 | 106,446 | +2.02(+2.07%) |
May 21, 2021 | 97.33 | 98.62 | 95.97 | 97.41 | 97,025 | +2.04(+2.14%) |
May 20, 2021 | 95.87 | 97.32 | 92.73 | 95.37 | 101,563 | -1.13(-1.17%) |
May 19, 2021 | 95.67 | 97.20 | 92.87 | 96.50 | 110,486 | -2.67(-2.69%) |
May 18, 2021 | 103.43 | 104.09 | 98.92 | 99.17 | 73,332 | -4.07(-3.94%) |
May 17, 2021 | 97.77 | 103.58 | 96.40 | 103.24 | 79,779 | +3.76(+3.78%) |
May 14, 2021 | 97.68 | 103.70 | 97.09 | 99.48 | 116,668 | +3.92(+4.10%) |
May 13, 2021 | 95.32 | 99.91 | 89.01 | 95.56 | 191,320 | -1.56(-1.61%) |
May 12, 2021 | 96.77 | 104.12 | 96.10 | 97.12 | 194,201 | +1.26(+1.31%) |
May 11, 2021 | 91.99 | 98.56 | 90.65 | 95.86 | 121,266 | +0.43(+0.45%) |
May 10, 2021 | 101.00 | 106.66 | 94.89 | 95.43 | 299,551 | -3.61(-3.64%) |
May 07, 2021 | 90.62 | 99.89 | 88.40 | 99.04 | 201,690 | +7.36(+8.03%) |
May 06, 2021 | 87.94 | 93.66 | 84.44 | 91.68 | 235,621 | +2.38(+2.67%) |
May 05, 2021 | 86.70 | 89.79 | 80.54 | 89.30 | 337,611 | +8.23(+10.15%) |
May 04, 2021 | 85.81 | 87.70 | 78.13 | 81.07 | 400,607 | -5.43(-6.28%) |