Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.51 | 103.79 | 101.51 | 103.52 | 239,901 | +0.75(+0.73%) |
Jul 29, 2021 | 99.57 | 102.90 | 99.57 | 102.77 | 192,555 | +3.79(+3.83%) |
Jul 28, 2021 | 98.08 | 100.54 | 97.25 | 98.98 | 277,254 | +2.50(+2.59%) |
Jul 27, 2021 | 102.70 | 103.93 | 93.93 | 96.48 | 870,597 | -6.25(-6.08%) |
Jul 26, 2021 | 100.68 | 103.97 | 100.19 | 102.73 | 438,816 | +2.05(+2.04%) |
Jul 23, 2021 | 99.78 | 102.53 | 99.78 | 100.68 | 544,405 | +1.38(+1.39%) |
Jul 22, 2021 | 97.50 | 99.52 | 97.00 | 99.29 | 243,592 | +2.17(+2.23%) |
Jul 21, 2021 | 96.80 | 97.73 | 96.41 | 97.13 | 293,816 | +0.69(+0.71%) |
Jul 20, 2021 | 94.94 | 97.47 | 93.68 | 96.44 | 256,996 | +1.85(+1.96%) |
Jul 19, 2021 | 94.21 | 94.95 | 91.96 | 94.59 | 491,851 | -1.46(-1.52%) |
Jul 16, 2021 | 94.89 | 96.53 | 94.06 | 96.05 | 323,264 | +2.15(+2.29%) |
Jul 15, 2021 | 96.10 | 96.10 | 92.63 | 93.90 | 254,070 | -2.19(-2.27%) |
Jul 14, 2021 | 98.40 | 98.40 | 95.48 | 96.09 | 174,051 | -1.39(-1.43%) |
Jul 13, 2021 | 98.07 | 99.10 | 97.35 | 97.48 | 125,803 | -1.07(-1.08%) |
Jul 12, 2021 | 96.99 | 98.80 | 96.16 | 98.55 | 156,246 | +1.64(+1.69%) |
Jul 09, 2021 | 96.70 | 98.04 | 96.10 | 96.91 | 274,995 | +0.57(+0.59%) |
Jul 08, 2021 | 93.23 | 97.31 | 92.41 | 96.33 | 355,184 | +0.82(+0.86%) |
Jul 07, 2021 | 96.59 | 96.98 | 95.08 | 95.51 | 347,660 | -0.35(-0.37%) |
Jul 06, 2021 | 95.19 | 96.34 | 94.69 | 95.87 | 204,619 | +0.34(+0.36%) |
Jul 02, 2021 | 95.30 | 95.73 | 93.62 | 95.52 | 173,770 | +1.08(+1.14%) |
Jul 01, 2021 | 93.86 | 94.94 | 93.33 | 94.44 | 140,871 | +0.77(+0.83%) |
Jun 30, 2021 | 96.07 | 96.07 | 93.25 | 93.67 | 366,487 | -2.75(-2.85%) |
Jun 29, 2021 | 96.53 | 97.04 | 95.45 | 96.42 | 130,593 | -0.82(-0.84%) |
Jun 28, 2021 | 98.39 | 99.54 | 96.73 | 97.24 | 178,994 | -0.89(-0.90%) |
Jun 25, 2021 | 95.47 | 98.54 | 94.77 | 98.13 | 448,715 | +3.00(+3.15%) |
Jun 24, 2021 | 95.29 | 96.12 | 93.99 | 95.13 | 176,644 | +0.95(+1.01%) |
Jun 23, 2021 | 93.11 | 95.16 | 93.03 | 94.18 | 210,941 | +0.70(+0.75%) |
Jun 22, 2021 | 90.35 | 93.71 | 90.31 | 93.48 | 288,342 | +2.81(+3.09%) |
Jun 21, 2021 | 88.74 | 91.37 | 87.90 | 90.68 | 194,505 | +2.13(+2.40%) |
Jun 18, 2021 | 89.29 | 90.00 | 87.89 | 88.55 | 296,162 | -0.91(-1.01%) |
Jun 17, 2021 | 89.14 | 90.45 | 88.50 | 89.45 | 187,308 | +0.14(+0.16%) |
Jun 16, 2021 | 88.56 | 89.91 | 88.08 | 89.31 | 183,461 | +0.84(+0.95%) |
Jun 15, 2021 | 89.03 | 91.44 | 87.68 | 88.47 | 201,254 | -0.45(-0.50%) |
Jun 14, 2021 | 87.85 | 89.28 | 87.35 | 88.92 | 141,869 | +1.30(+1.48%) |
Jun 11, 2021 | 86.56 | 87.73 | 86.56 | 87.62 | 115,819 | +0.93(+1.07%) |
Jun 10, 2021 | 86.68 | 87.76 | 85.77 | 86.70 | 126,892 | -0.25(-0.29%) |
Jun 09, 2021 | 89.00 | 89.01 | 86.60 | 86.95 | 127,683 | -1.45(-1.64%) |
Jun 08, 2021 | 88.41 | 89.63 | 87.73 | 88.40 | 184,792 | +0.11(+0.13%) |
Jun 07, 2021 | 86.58 | 88.34 | 86.09 | 88.28 | 244,447 | +1.39(+1.60%) |
Jun 04, 2021 | 85.14 | 87.30 | 84.86 | 86.89 | 167,777 | +2.28(+2.70%) |
Jun 03, 2021 | 85.21 | 85.59 | 82.92 | 84.61 | 166,325 | -1.65(-1.91%) |
Jun 02, 2021 | 87.88 | 89.03 | 86.21 | 86.26 | 329,336 | -2.49(-2.81%) |
Jun 01, 2021 | 86.99 | 89.73 | 85.81 | 88.75 | 343,248 | +2.35(+2.72%) |
May 28, 2021 | 85.95 | 87.32 | 85.95 | 86.40 | 224,679 | +0.99(+1.16%) |
May 27, 2021 | 84.65 | 85.93 | 83.08 | 85.41 | 230,405 | +0.23(+0.27%) |
May 26, 2021 | 84.94 | 86.98 | 84.59 | 85.18 | 218,645 | +1.05(+1.24%) |
May 25, 2021 | 84.61 | 85.02 | 83.71 | 84.13 | 181,270 | +0.12(+0.15%) |
May 24, 2021 | 83.21 | 84.72 | 83.17 | 84.01 | 147,524 | +1.88(+2.28%) |
May 21, 2021 | 82.89 | 83.05 | 81.32 | 82.13 | 336,830 | +0.35(+0.43%) |
May 20, 2021 | 82.35 | 83.49 | 81.38 | 81.78 | 184,600 | +0.08(+0.09%) |
May 19, 2021 | 79.58 | 81.89 | 78.73 | 81.70 | 226,234 | +0.40(+0.49%) |
May 18, 2021 | 81.87 | 83.02 | 81.08 | 81.30 | 323,126 | +0.15(+0.19%) |
May 17, 2021 | 82.25 | 83.42 | 80.73 | 81.15 | 224,518 | -2.30(-2.76%) |
May 14, 2021 | 79.30 | 83.94 | 79.30 | 83.46 | 387,048 | +4.97(+6.33%) |
May 13, 2021 | 78.62 | 80.13 | 76.89 | 78.49 | 406,973 | +1.28(+1.65%) |
May 12, 2021 | 74.79 | 78.06 | 74.79 | 77.21 | 960,176 | +1.05(+1.37%) |
May 11, 2021 | 74.84 | 76.85 | 73.67 | 76.16 | 272,529 | -1.20(-1.55%) |
May 10, 2021 | 79.93 | 81.24 | 77.29 | 77.36 | 242,983 | -3.47(-4.30%) |
May 07, 2021 | 81.92 | 82.86 | 80.09 | 80.84 | 249,764 | +0.68(+0.84%) |
May 06, 2021 | 80.50 | 81.41 | 78.98 | 80.16 | 289,280 | -0.91(-1.13%) |
May 05, 2021 | 81.19 | 82.51 | 80.42 | 81.08 | 210,581 | +0.34(+0.42%) |
May 04, 2021 | 82.91 | 83.09 | 80.15 | 80.73 | 221,285 | -2.99(-3.57%) |