Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.50 | 109.39 | 105.50 | 108.67 | 789,322 | +3.34(+3.17%) |
Jul 29, 2021 | 104.26 | 105.66 | 104.11 | 105.33 | 417,808 | +0.79(+0.76%) |
Jul 28, 2021 | 102.41 | 104.83 | 101.90 | 104.54 | 378,452 | +2.49(+2.44%) |
Jul 27, 2021 | 102.26 | 103.21 | 100.82 | 102.05 | 392,267 | -0.30(-0.29%) |
Jul 26, 2021 | 103.60 | 103.94 | 101.18 | 102.35 | 526,374 | -1.67(-1.61%) |
Jul 23, 2021 | 103.46 | 104.61 | 102.16 | 104.02 | 488,168 | +0.50(+0.48%) |
Jul 22, 2021 | 100.75 | 104.60 | 100.75 | 103.52 | 555,291 | +2.92(+2.90%) |
Jul 21, 2021 | 100.98 | 102.19 | 98.97 | 100.60 | 593,172 | -0.38(-0.38%) |
Jul 20, 2021 | 97.59 | 101.35 | 96.47 | 100.98 | 802,453 | +4.12(+4.25%) |
Jul 19, 2021 | 97.40 | 98.38 | 95.52 | 96.86 | 550,795 | -1.63(-1.65%) |
Jul 16, 2021 | 95.00 | 99.18 | 94.55 | 98.49 | 486,409 | +3.98(+4.21%) |
Jul 15, 2021 | 93.62 | 95.24 | 92.17 | 94.51 | 356,002 | +1.00(+1.07%) |
Jul 14, 2021 | 95.00 | 95.00 | 92.88 | 93.51 | 491,687 | -1.44(-1.52%) |
Jul 13, 2021 | 95.68 | 95.68 | 93.72 | 94.95 | 456,628 | -1.06(-1.10%) |
Jul 12, 2021 | 97.32 | 97.89 | 95.15 | 96.01 | 324,650 | -1.26(-1.30%) |
Jul 09, 2021 | 98.66 | 98.66 | 96.29 | 97.27 | 344,661 | -1.31(-1.33%) |
Jul 08, 2021 | 97.99 | 99.11 | 96.62 | 98.58 | 528,190 | -1.09(-1.09%) |
Jul 07, 2021 | 101.10 | 101.55 | 98.92 | 99.67 | 341,132 | -0.82(-0.82%) |
Jul 06, 2021 | 99.05 | 100.58 | 97.93 | 100.49 | 306,241 | +1.88(+1.91%) |
Jul 02, 2021 | 98.00 | 99.04 | 97.01 | 98.61 | 264,242 | +1.03(+1.06%) |
Jul 01, 2021 | 96.81 | 98.71 | 96.08 | 97.58 | 234,442 | +0.18(+0.18%) |
Jun 30, 2021 | 100.46 | 100.46 | 96.42 | 97.40 | 394,706 | -2.79(-2.78%) |
Jun 29, 2021 | 99.28 | 100.80 | 98.67 | 100.19 | 278,760 | +0.70(+0.70%) |
Jun 28, 2021 | 99.39 | 100.34 | 98.39 | 99.49 | 399,400 | +0.13(+0.13%) |
Jun 25, 2021 | 96.79 | 99.80 | 96.29 | 99.36 | 995,261 | +3.14(+3.26%) |
Jun 24, 2021 | 96.64 | 98.66 | 96.02 | 96.22 | 552,449 | -0.03(-0.03%) |
Jun 23, 2021 | 95.54 | 96.95 | 94.91 | 96.25 | 335,914 | +1.02(+1.07%) |
Jun 22, 2021 | 93.74 | 95.50 | 93.64 | 95.23 | 380,509 | +1.06(+1.13%) |
Jun 21, 2021 | 93.49 | 94.73 | 92.01 | 94.17 | 483,575 | +0.41(+0.44%) |
Jun 18, 2021 | 93.93 | 95.19 | 93.30 | 93.76 | 534,037 | +0.04(+0.04%) |
Jun 17, 2021 | 93.03 | 95.42 | 93.03 | 93.72 | 481,081 | +0.47(+0.50%) |
Jun 16, 2021 | 91.19 | 93.82 | 90.71 | 93.25 | 459,932 | +2.02(+2.21%) |
Jun 15, 2021 | 92.58 | 93.53 | 90.71 | 91.23 | 396,436 | -1.42(-1.53%) |
Jun 14, 2021 | 92.98 | 93.46 | 91.50 | 92.65 | 495,633 | +0.49(+0.53%) |
Jun 11, 2021 | 91.17 | 92.45 | 90.56 | 92.16 | 450,144 | +0.81(+0.89%) |
Jun 10, 2021 | 87.78 | 91.98 | 87.00 | 91.35 | 486,169 | +3.39(+3.85%) |
Jun 09, 2021 | 89.60 | 90.14 | 87.89 | 87.96 | 379,187 | -0.87(-0.98%) |
Jun 08, 2021 | 89.60 | 89.95 | 86.75 | 88.83 | 374,954 | +0.40(+0.45%) |
Jun 07, 2021 | 86.41 | 89.90 | 85.76 | 88.43 | 613,044 | +2.38(+2.77%) |
Jun 04, 2021 | 86.93 | 87.46 | 86.05 | 86.05 | 495,915 | -0.28(-0.32%) |
Jun 03, 2021 | 85.56 | 87.30 | 84.92 | 86.33 | 420,141 | +0.33(+0.38%) |
Jun 02, 2021 | 84.17 | 87.35 | 84.17 | 86.00 | 537,262 | +1.93(+2.30%) |
Jun 01, 2021 | 85.52 | 86.13 | 83.67 | 84.07 | 459,946 | -1.32(-1.55%) |
May 28, 2021 | 86.00 | 87.69 | 85.30 | 85.39 | 522,957 | -0.26(-0.30%) |
May 27, 2021 | 83.30 | 85.84 | 82.33 | 85.65 | 549,121 | +1.93(+2.31%) |
May 26, 2021 | 83.14 | 84.10 | 81.82 | 83.72 | 589,753 | +0.26(+0.31%) |
May 25, 2021 | 84.16 | 85.50 | 83.37 | 83.46 | 560,285 | -1.57(-1.85%) |
May 24, 2021 | 86.58 | 87.25 | 84.74 | 85.03 | 774,220 | -0.71(-0.83%) |
May 21, 2021 | 84.75 | 87.44 | 84.17 | 85.74 | 710,156 | +1.25(+1.48%) |
May 20, 2021 | 82.38 | 84.75 | 82.38 | 84.49 | 458,123 | +2.72(+3.33%) |
May 19, 2021 | 81.09 | 82.14 | 79.60 | 81.77 | 537,945 | +0.14(+0.17%) |
May 18, 2021 | 78.76 | 82.73 | 78.76 | 81.63 | 780,424 | +3.10(+3.95%) |
May 17, 2021 | 78.34 | 79.70 | 77.50 | 78.53 | 633,308 | -0.37(-0.47%) |
May 14, 2021 | 78.02 | 79.68 | 77.16 | 78.90 | 813,756 | +1.90(+2.47%) |
May 13, 2021 | 80.39 | 81.13 | 76.19 | 77.00 | 876,286 | -2.72(-3.41%) |
May 12, 2021 | 79.90 | 80.83 | 79.25 | 79.72 | 1,204,093 | -0.84(-1.04%) |
May 11, 2021 | 78.22 | 82.12 | 77.10 | 80.56 | 1,204,171 | +0.06(+0.07%) |
May 10, 2021 | 83.78 | 83.95 | 80.02 | 80.50 | 892,752 | -3.64(-4.33%) |
May 07, 2021 | 87.30 | 89.26 | 83.92 | 84.14 | 888,406 | -2.04(-2.37%) |
May 06, 2021 | 90.00 | 93.72 | 83.03 | 86.18 | 1,854,237 | -2.66(-2.99%) |
May 05, 2021 | 91.81 | 93.07 | 88.64 | 88.84 | 768,287 | -2.50(-2.74%) |
May 04, 2021 | 91.97 | 91.99 | 89.39 | 91.34 | 502,866 | -0.75(-0.81%) |