Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.11 | 96.73 | 92.88 | 93.25 | 1,157,975 | -4.12(-4.23%) |
Jul 29, 2021 | 97.98 | 100.14 | 95.55 | 97.37 | 661,198 | -1.72(-1.74%) |
Jul 28, 2021 | 99.32 | 100.94 | 95.59 | 99.09 | 911,020 | +0.61(+0.62%) |
Jul 27, 2021 | 97.66 | 99.50 | 96.56 | 98.48 | 574,080 | -1.07(-1.07%) |
Jul 26, 2021 | 99.00 | 101.63 | 97.90 | 99.55 | 465,644 | +0.72(+0.73%) |
Jul 23, 2021 | 99.12 | 100.27 | 98.03 | 98.83 | 423,202 | +1.10(+1.13%) |
Jul 22, 2021 | 99.29 | 99.33 | 95.76 | 97.73 | 1,019,094 | -2.09(-2.09%) |
Jul 21, 2021 | 99.09 | 101.83 | 99.02 | 99.82 | 430,692 | +2.27(+2.33%) |
Jul 20, 2021 | 94.16 | 98.39 | 93.60 | 97.55 | 639,922 | +3.81(+4.06%) |
Jul 19, 2021 | 94.75 | 96.02 | 93.01 | 93.74 | 829,063 | -4.69(-4.76%) |
Jul 16, 2021 | 102.05 | 102.17 | 97.92 | 98.43 | 510,056 | -2.48(-2.46%) |
Jul 15, 2021 | 101.22 | 103.02 | 99.19 | 100.91 | 710,682 | -1.67(-1.63%) |
Jul 14, 2021 | 105.85 | 106.94 | 102.25 | 102.58 | 483,047 | -1.28(-1.23%) |
Jul 13, 2021 | 105.88 | 106.75 | 103.64 | 103.86 | 606,388 | -3.02(-2.83%) |
Jul 12, 2021 | 103.74 | 108.70 | 102.61 | 106.88 | 764,356 | +1.11(+1.05%) |
Jul 09, 2021 | 102.48 | 106.44 | 102.17 | 105.77 | 715,743 | +5.61(+5.60%) |
Jul 08, 2021 | 100.34 | 104.48 | 98.88 | 100.16 | 1,081,754 | -3.39(-3.27%) |
Jul 07, 2021 | 103.20 | 105.00 | 101.53 | 103.55 | 815,853 | +0.36(+0.35%) |
Jul 06, 2021 | 105.66 | 105.81 | 101.80 | 103.19 | 905,355 | -2.62(-2.48%) |
Jul 02, 2021 | 106.75 | 107.96 | 105.18 | 105.81 | 489,646 | -1.33(-1.24%) |
Jul 01, 2021 | 104.84 | 108.39 | 104.78 | 107.14 | 599,135 | +2.95(+2.83%) |
Jun 30, 2021 | 102.38 | 105.60 | 101.33 | 104.19 | 761,589 | +1.69(+1.65%) |
Jun 29, 2021 | 104.51 | 105.73 | 101.82 | 102.50 | 1,091,186 | -0.85(-0.82%) |
Jun 28, 2021 | 107.93 | 108.58 | 102.58 | 103.35 | 726,415 | -5.50(-5.05%) |
Jun 25, 2021 | 108.42 | 109.46 | 107.17 | 108.85 | 752,950 | +0.71(+0.66%) |
Jun 24, 2021 | 107.42 | 108.36 | 105.50 | 108.14 | 447,147 | +2.10(+1.98%) |
Jun 23, 2021 | 105.26 | 107.03 | 104.72 | 106.04 | 604,173 | +0.70(+0.66%) |
Jun 22, 2021 | 105.62 | 106.19 | 101.20 | 105.34 | 1,274,039 | -0.78(-0.74%) |
Jun 21, 2021 | 104.56 | 106.99 | 104.08 | 106.12 | 569,443 | +3.09(+3.00%) |
Jun 18, 2021 | 104.40 | 105.24 | 101.36 | 103.03 | 1,496,270 | -4.00(-3.74%) |
Jun 17, 2021 | 115.31 | 116.21 | 104.70 | 107.03 | 985,919 | -8.35(-7.24%) |
Jun 16, 2021 | 113.11 | 116.64 | 112.11 | 115.38 | 1,108,778 | +1.66(+1.46%) |
Jun 15, 2021 | 110.69 | 114.78 | 110.43 | 113.72 | 1,358,560 | +3.83(+3.49%) |
Jun 14, 2021 | 112.31 | 112.82 | 108.60 | 109.89 | 689,789 | -1.87(-1.67%) |
Jun 11, 2021 | 112.79 | 113.16 | 109.22 | 111.76 | 1,070,644 | +0.18(+0.16%) |
Jun 10, 2021 | 116.59 | 117.03 | 111.48 | 111.58 | 805,472 | -3.90(-3.38%) |
Jun 09, 2021 | 116.13 | 117.08 | 115.17 | 115.48 | 490,799 | -0.45(-0.39%) |
Jun 08, 2021 | 116.11 | 117.51 | 114.17 | 115.93 | 736,295 | -1.59(-1.35%) |
Jun 07, 2021 | 118.85 | 119.56 | 116.43 | 117.52 | 819,059 | -0.65(-0.55%) |
Jun 04, 2021 | 121.23 | 122.38 | 116.42 | 118.17 | 2,303,976 | -4.65(-3.79%) |
Jun 03, 2021 | 123.73 | 124.64 | 122.30 | 122.82 | 620,096 | -1.90(-1.52%) |
Jun 02, 2021 | 125.35 | 128.16 | 123.51 | 124.72 | 771,015 | +0.16(+0.13%) |
Jun 01, 2021 | 122.97 | 125.97 | 122.91 | 124.56 | 754,984 | +3.51(+2.90%) |
May 28, 2021 | 121.92 | 122.28 | 118.31 | 121.05 | 516,587 | -0.82(-0.67%) |
May 27, 2021 | 118.77 | 122.38 | 118.01 | 121.87 | 954,770 | +4.66(+3.98%) |
May 26, 2021 | 115.42 | 118.34 | 114.92 | 117.21 | 541,376 | +3.04(+2.66%) |
May 25, 2021 | 118.98 | 120.75 | 113.98 | 114.17 | 846,959 | -4.13(-3.49%) |
May 24, 2021 | 117.99 | 119.73 | 116.10 | 118.30 | 667,405 | +0.59(+0.50%) |
May 21, 2021 | 117.80 | 120.28 | 117.11 | 117.71 | 731,755 | +0.97(+0.83%) |
May 20, 2021 | 120.16 | 121.99 | 115.53 | 116.74 | 779,547 | -2.16(-1.82%) |
May 19, 2021 | 118.31 | 119.33 | 114.54 | 118.90 | 684,715 | -0.89(-0.74%) |
May 18, 2021 | 122.73 | 124.33 | 118.86 | 119.79 | 821,688 | -2.31(-1.89%) |
May 17, 2021 | 119.33 | 122.52 | 118.94 | 122.10 | 403,988 | +1.50(+1.24%) |
May 14, 2021 | 116.94 | 121.04 | 114.39 | 120.60 | 430,793 | +4.64(+4.00%) |
May 13, 2021 | 113.50 | 117.64 | 112.35 | 115.96 | 926,220 | +1.77(+1.55%) |
May 12, 2021 | 124.19 | 125.05 | 113.80 | 114.19 | 629,049 | -6.52(-5.40%) |
May 11, 2021 | 117.66 | 122.20 | 116.19 | 120.71 | 683,770 | -1.34(-1.10%) |
May 10, 2021 | 125.01 | 127.99 | 121.71 | 122.05 | 861,489 | -2.82(-2.26%) |
May 07, 2021 | 120.40 | 126.40 | 119.39 | 124.87 | 628,949 | +4.19(+3.47%) |
May 06, 2021 | 124.00 | 125.67 | 118.19 | 120.68 | 474,705 | -1.49(-1.22%) |
May 05, 2021 | 120.78 | 122.74 | 118.51 | 122.17 | 697,132 | +2.59(+2.17%) |
May 04, 2021 | 116.59 | 120.00 | 114.54 | 119.58 | 839,929 | +2.72(+2.33%) |