Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.71 | 103.53 | 99.86 | 100.54 | 501,372 | -1.88(-1.84%) |
Jul 29, 2021 | 102.56 | 104.88 | 101.70 | 102.42 | 402,451 | +0.93(+0.92%) |
Jul 28, 2021 | 103.00 | 104.68 | 100.18 | 101.49 | 508,798 | -1.60(-1.55%) |
Jul 27, 2021 | 104.00 | 104.98 | 100.28 | 103.09 | 654,447 | -1.17(-1.12%) |
Jul 26, 2021 | 101.38 | 104.64 | 100.21 | 104.26 | 535,025 | +3.24(+3.21%) |
Jul 23, 2021 | 100.80 | 101.89 | 98.50 | 101.02 | 615,434 | +0.63(+0.63%) |
Jul 22, 2021 | 96.72 | 101.58 | 96.01 | 100.39 | 979,584 | +3.23(+3.32%) |
Jul 21, 2021 | 95.78 | 98.93 | 95.26 | 97.16 | 576,011 | +2.34(+2.47%) |
Jul 20, 2021 | 91.73 | 95.92 | 90.11 | 94.82 | 793,482 | +3.96(+4.36%) |
Jul 19, 2021 | 90.00 | 91.66 | 87.17 | 90.86 | 934,344 | -1.83(-1.97%) |
Jul 16, 2021 | 94.04 | 94.92 | 92.23 | 92.69 | 608,344 | -0.35(-0.38%) |
Jul 15, 2021 | 97.96 | 97.99 | 91.20 | 93.04 | 1,903,892 | -5.28(-5.37%) |
Jul 14, 2021 | 103.44 | 103.94 | 97.13 | 98.32 | 717,911 | -3.73(-3.66%) |
Jul 13, 2021 | 103.67 | 104.16 | 101.88 | 102.05 | 437,635 | -1.94(-1.87%) |
Jul 12, 2021 | 104.85 | 106.38 | 103.70 | 103.99 | 432,095 | -2.07(-1.95%) |
Jul 09, 2021 | 105.36 | 106.63 | 104.22 | 106.06 | 312,400 | +1.69(+1.62%) |
Jul 08, 2021 | 100.36 | 105.23 | 99.11 | 104.37 | 465,296 | +0.31(+0.30%) |
Jul 07, 2021 | 106.50 | 107.27 | 102.35 | 104.06 | 482,051 | -2.50(-2.35%) |
Jul 06, 2021 | 104.19 | 107.54 | 102.13 | 106.56 | 486,505 | +2.37(+2.27%) |
Jul 02, 2021 | 104.01 | 105.56 | 103.80 | 104.19 | 320,816 | +0.30(+0.29%) |
Jul 01, 2021 | 108.00 | 109.88 | 103.27 | 103.89 | 517,210 | -3.13(-2.92%) |
Jun 30, 2021 | 105.43 | 107.57 | 105.04 | 107.02 | 392,864 | +1.28(+1.21%) |
Jun 29, 2021 | 105.62 | 107.07 | 104.49 | 105.74 | 362,115 | +0.37(+0.35%) |
Jun 28, 2021 | 105.25 | 107.13 | 103.51 | 105.37 | 557,265 | +0.14(+0.13%) |
Jun 25, 2021 | 106.52 | 109.01 | 104.89 | 105.23 | 898,873 | -2.83(-2.62%) |
Jun 24, 2021 | 101.00 | 111.49 | 100.35 | 108.06 | 2,147,673 | +9.02(+9.11%) |
Jun 23, 2021 | 98.30 | 99.50 | 96.76 | 99.04 | 550,445 | +2.69(+2.79%) |
Jun 22, 2021 | 94.69 | 96.41 | 93.74 | 96.35 | 495,377 | +1.65(+1.74%) |
Jun 21, 2021 | 95.00 | 95.08 | 92.54 | 94.70 | 557,870 | +0.31(+0.33%) |
Jun 18, 2021 | 95.50 | 96.36 | 93.79 | 94.39 | 729,450 | -2.60(-2.68%) |
Jun 17, 2021 | 99.57 | 100.36 | 94.41 | 96.99 | 940,779 | -2.69(-2.70%) |
Jun 16, 2021 | 98.67 | 100.52 | 97.90 | 99.68 | 640,123 | +0.52(+0.52%) |
Jun 15, 2021 | 100.71 | 101.99 | 98.38 | 99.16 | 578,769 | -1.56(-1.55%) |
Jun 14, 2021 | 100.61 | 102.19 | 99.50 | 100.72 | 783,675 | +0.42(+0.42%) |
Jun 11, 2021 | 98.50 | 100.41 | 98.22 | 100.30 | 628,406 | +2.42(+2.47%) |
Jun 10, 2021 | 99.02 | 99.77 | 95.87 | 97.88 | 602,550 | -1.23(-1.24%) |
Jun 09, 2021 | 100.89 | 102.01 | 98.88 | 99.11 | 984,760 | -1.54(-1.53%) |
Jun 08, 2021 | 94.09 | 100.97 | 94.00 | 100.65 | 2,219,863 | +5.54(+5.82%) |
Jun 07, 2021 | 89.13 | 95.92 | 88.90 | 95.11 | 1,305,595 | +5.83(+6.53%) |
Jun 04, 2021 | 91.42 | 91.88 | 88.40 | 89.28 | 853,383 | -1.31(-1.45%) |
Jun 03, 2021 | 93.46 | 93.98 | 89.38 | 90.59 | 1,822,360 | -4.22(-4.45%) |
Jun 02, 2021 | 91.44 | 94.94 | 89.91 | 94.81 | 894,857 | +3.89(+4.28%) |
Jun 01, 2021 | 94.11 | 94.81 | 89.81 | 90.92 | 1,565,365 | -3.06(-3.26%) |
May 28, 2021 | 95.00 | 96.10 | 92.89 | 93.98 | 983,642 | -1.69(-1.77%) |
May 27, 2021 | 91.85 | 96.02 | 90.02 | 95.67 | 1,361,169 | +5.01(+5.53%) |
May 26, 2021 | 88.00 | 91.63 | 86.33 | 90.66 | 1,150,847 | +2.28(+2.58%) |
May 25, 2021 | 91.88 | 93.71 | 88.07 | 88.38 | 3,928,151 | +3.79(+4.48%) |
May 24, 2021 | 83.93 | 85.69 | 82.72 | 84.59 | 838,654 | +0.91(+1.09%) |
May 21, 2021 | 83.89 | 85.50 | 83.60 | 83.68 | 631,834 | +0.40(+0.48%) |
May 20, 2021 | 84.32 | 84.95 | 82.20 | 83.28 | 1,011,971 | -0.53(-0.63%) |
May 19, 2021 | 83.76 | 84.60 | 81.67 | 83.81 | 1,052,328 | -2.63(-3.04%) |
May 18, 2021 | 84.50 | 87.16 | 82.25 | 86.44 | 1,217,435 | +2.77(+3.31%) |
May 17, 2021 | 82.90 | 83.81 | 80.22 | 83.67 | 892,176 | +0.42(+0.50%) |
May 14, 2021 | 80.36 | 84.48 | 79.66 | 83.25 | 1,349,021 | +3.77(+4.74%) |
May 13, 2021 | 82.07 | 84.38 | 78.00 | 79.48 | 1,372,654 | -2.52(-3.07%) |
May 12, 2021 | 88.92 | 89.18 | 81.33 | 82.00 | 1,802,988 | -8.03(-8.92%) |
May 11, 2021 | 87.12 | 91.14 | 86.23 | 90.03 | 1,078,428 | +0.27(+0.30%) |
May 10, 2021 | 89.60 | 91.09 | 85.57 | 89.76 | 2,034,874 | +0.28(+0.31%) |
May 07, 2021 | 93.97 | 95.98 | 88.88 | 89.48 | 3,674,818 | -16.14(-15.28%) |
May 06, 2021 | 106.81 | 106.82 | 100.83 | 105.62 | 1,645,099 | -0.70(-0.66%) |
May 05, 2021 | 106.45 | 107.47 | 102.65 | 106.32 | 650,932 | +0.78(+0.74%) |
May 04, 2021 | 106.88 | 107.25 | 102.56 | 105.54 | 712,837 | -2.25(-2.09%) |