Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.88 | 97.00 | 95.05 | 95.27 | 88,340 | -2.77(-2.83%) |
Jul 29, 2021 | 99.36 | 100.14 | 98.04 | 98.04 | 72,302 | -1.79(-1.79%) |
Jul 28, 2021 | 100.23 | 100.88 | 95.62 | 99.83 | 66,471 | -0.86(-0.85%) |
Jul 27, 2021 | 101.60 | 102.59 | 99.95 | 100.69 | 35,919 | -1.52(-1.49%) |
Jul 26, 2021 | 101.46 | 102.51 | 101.35 | 102.21 | 30,276 | +1.03(+1.02%) |
Jul 23, 2021 | 99.93 | 101.44 | 99.06 | 101.18 | 34,140 | +1.36(+1.36%) |
Jul 22, 2021 | 100.96 | 100.96 | 99.74 | 99.82 | 35,122 | -1.53(-1.51%) |
Jul 21, 2021 | 102.12 | 102.50 | 101.16 | 101.35 | 28,721 | -0.22(-0.22%) |
Jul 20, 2021 | 100.17 | 103.00 | 99.14 | 101.57 | 62,439 | +1.79(+1.79%) |
Jul 19, 2021 | 98.78 | 100.16 | 98.78 | 99.78 | 56,636 | -0.03(-0.03%) |
Jul 16, 2021 | 100.47 | 100.68 | 99.49 | 99.81 | 48,940 | -0.09(-0.09%) |
Jul 15, 2021 | 100.59 | 100.72 | 98.39 | 99.90 | 58,904 | -0.42(-0.42%) |
Jul 14, 2021 | 100.04 | 101.48 | 99.75 | 100.32 | 38,638 | +0.60(+0.60%) |
Jul 13, 2021 | 100.15 | 100.29 | 99.65 | 99.72 | 43,718 | -0.45(-0.45%) |
Jul 12, 2021 | 101.19 | 101.27 | 100.03 | 100.17 | 34,845 | -1.49(-1.47%) |
Jul 09, 2021 | 100.70 | 102.05 | 100.51 | 101.66 | 26,066 | +1.35(+1.35%) |
Jul 08, 2021 | 99.66 | 100.80 | 98.93 | 100.31 | 48,312 | -0.16(-0.16%) |
Jul 07, 2021 | 101.32 | 101.69 | 100.21 | 100.47 | 50,669 | -0.40(-0.40%) |
Jul 06, 2021 | 102.49 | 102.49 | 100.55 | 100.87 | 55,139 | -1.25(-1.22%) |
Jul 02, 2021 | 103.15 | 103.15 | 101.90 | 102.12 | 39,149 | -0.61(-0.59%) |
Jul 01, 2021 | 102.75 | 103.26 | 102.32 | 102.73 | 46,714 | +0.30(+0.29%) |
Jun 30, 2021 | 101.87 | 102.70 | 101.67 | 102.43 | 45,195 | +0.27(+0.26%) |
Jun 29, 2021 | 102.37 | 102.96 | 101.36 | 102.16 | 37,305 | +0.12(+0.12%) |
Jun 28, 2021 | 101.31 | 103.18 | 100.94 | 102.04 | 54,373 | +0.56(+0.55%) |
Jun 25, 2021 | 102.27 | 103.49 | 101.47 | 101.48 | 144,192 | -0.49(-0.48%) |
Jun 24, 2021 | 102.03 | 102.22 | 101.10 | 101.97 | 35,166 | +0.20(+0.20%) |
Jun 23, 2021 | 101.39 | 102.52 | 100.73 | 101.77 | 46,817 | +0.61(+0.60%) |
Jun 22, 2021 | 100.00 | 101.49 | 100.00 | 101.16 | 56,744 | +0.59(+0.59%) |
Jun 21, 2021 | 100.89 | 102.31 | 100.33 | 100.57 | 65,323 | -0.14(-0.14%) |
Jun 18, 2021 | 101.74 | 102.17 | 100.29 | 100.71 | 183,868 | -2.13(-2.07%) |
Jun 17, 2021 | 103.00 | 103.23 | 101.72 | 102.84 | 57,202 | -0.50(-0.48%) |
Jun 16, 2021 | 102.76 | 103.51 | 101.79 | 103.34 | 61,584 | +0.65(+0.63%) |
Jun 15, 2021 | 103.48 | 103.66 | 102.01 | 102.69 | 53,072 | -0.77(-0.74%) |
Jun 14, 2021 | 104.50 | 104.50 | 102.62 | 103.46 | 64,978 | -1.04(-1.00%) |
Jun 11, 2021 | 104.53 | 104.76 | 103.84 | 104.50 | 38,256 | +0.46(+0.44%) |
Jun 10, 2021 | 104.35 | 104.35 | 102.55 | 104.04 | 51,550 | +0.54(+0.52%) |
Jun 09, 2021 | 102.93 | 103.51 | 102.62 | 103.50 | 54,394 | +0.19(+0.18%) |
Jun 08, 2021 | 104.53 | 104.97 | 103.29 | 103.31 | 52,809 | -1.37(-1.31%) |
Jun 07, 2021 | 105.00 | 105.45 | 103.38 | 104.68 | 55,677 | -0.45(-0.43%) |
Jun 04, 2021 | 105.54 | 105.94 | 104.62 | 105.13 | 77,585 | -0.11(-0.10%) |
Jun 03, 2021 | 105.88 | 106.51 | 104.71 | 105.24 | 58,750 | -0.76(-0.72%) |
Jun 02, 2021 | 106.93 | 107.85 | 105.89 | 106.00 | 84,502 | -0.45(-0.42%) |
Jun 01, 2021 | 105.82 | 107.71 | 105.58 | 106.45 | 78,728 | +0.71(+0.67%) |
May 28, 2021 | 105.92 | 106.87 | 105.42 | 105.74 | 46,041 | +0.50(+0.48%) |
May 27, 2021 | 105.60 | 106.60 | 105.23 | 105.24 | 79,507 | -0.06(-0.06%) |
May 26, 2021 | 103.67 | 105.87 | 103.62 | 105.30 | 50,277 | +1.18(+1.13%) |
May 25, 2021 | 104.88 | 105.45 | 102.42 | 104.12 | 75,408 | -0.70(-0.67%) |
May 24, 2021 | 101.76 | 105.47 | 101.63 | 104.82 | 81,213 | +2.83(+2.77%) |
May 21, 2021 | 103.25 | 103.67 | 101.99 | 101.99 | 179,832 | -0.38(-0.37%) |
May 20, 2021 | 101.71 | 102.80 | 101.54 | 102.37 | 60,917 | +1.05(+1.04%) |
May 19, 2021 | 100.02 | 101.70 | 99.68 | 101.32 | 64,250 | +0.99(+0.99%) |
May 18, 2021 | 100.23 | 103.15 | 100.00 | 100.33 | 91,792 | +0.42(+0.42%) |
May 17, 2021 | 99.73 | 101.37 | 99.53 | 99.91 | 73,723 | -0.08(-0.08%) |
May 14, 2021 | 100.00 | 100.60 | 99.72 | 99.99 | 71,987 | +0.26(+0.26%) |
May 13, 2021 | 96.69 | 100.29 | 96.69 | 99.73 | 127,809 | +2.72(+2.80%) |
May 12, 2021 | 98.66 | 99.84 | 96.77 | 97.01 | 102,861 | -2.14(-2.16%) |
May 11, 2021 | 98.00 | 99.66 | 98.00 | 99.15 | 108,847 | +0.34(+0.34%) |
May 10, 2021 | 97.41 | 100.92 | 97.41 | 98.81 | 129,294 | +1.46(+1.50%) |
May 07, 2021 | 97.87 | 98.95 | 96.32 | 97.35 | 92,921 | -1.11(-1.13%) |
May 06, 2021 | 95.00 | 98.70 | 94.03 | 98.46 | 133,312 | +3.86(+4.08%) |
May 05, 2021 | 92.50 | 94.92 | 90.73 | 94.60 | 117,849 | +3.89(+4.29%) |
May 04, 2021 | 90.59 | 92.41 | 90.04 | 90.71 | 121,851 | -0.42(-0.46%) |