Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.95 | 102.91 | 99.75 | 100.03 | 1,887,839 | -2.58(-2.51%) |
Jul 29, 2021 | 102.62 | 104.86 | 102.08 | 102.61 | 1,403,600 | +0.11(+0.11%) |
Jul 28, 2021 | 100.00 | 103.61 | 100.00 | 102.50 | 811,323 | +2.20(+2.19%) |
Jul 27, 2021 | 99.33 | 100.49 | 97.19 | 100.30 | 764,450 | +0.67(+0.67%) |
Jul 26, 2021 | 100.50 | 100.79 | 98.78 | 99.63 | 895,601 | -1.42(-1.41%) |
Jul 23, 2021 | 101.46 | 103.03 | 99.88 | 101.05 | 1,610,935 | +0.98(+0.98%) |
Jul 22, 2021 | 96.01 | 100.62 | 95.50 | 100.07 | 1,995,797 | +3.90(+4.06%) |
Jul 21, 2021 | 94.43 | 96.24 | 93.41 | 96.17 | 817,471 | +1.94(+2.06%) |
Jul 20, 2021 | 91.88 | 94.51 | 91.66 | 94.23 | 1,195,538 | +2.32(+2.52%) |
Jul 19, 2021 | 92.28 | 93.11 | 91.65 | 91.91 | 797,216 | -1.55(-1.66%) |
Jul 16, 2021 | 94.55 | 95.46 | 93.41 | 93.46 | 867,757 | -0.80(-0.85%) |
Jul 15, 2021 | 94.93 | 95.00 | 93.34 | 94.26 | 700,743 | -0.81(-0.85%) |
Jul 14, 2021 | 95.72 | 96.43 | 94.62 | 95.07 | 997,476 | -0.34(-0.36%) |
Jul 13, 2021 | 95.59 | 96.68 | 94.50 | 95.41 | 1,492,662 | -0.53(-0.55%) |
Jul 12, 2021 | 95.74 | 96.62 | 94.74 | 95.94 | 841,026 | +0.66(+0.69%) |
Jul 09, 2021 | 93.40 | 95.41 | 92.95 | 95.28 | 903,096 | +2.47(+2.66%) |
Jul 08, 2021 | 92.26 | 93.80 | 90.85 | 92.81 | 1,116,386 | -0.89(-0.95%) |
Jul 07, 2021 | 96.36 | 96.37 | 93.51 | 93.70 | 1,014,845 | -2.08(-2.17%) |
Jul 06, 2021 | 95.60 | 96.97 | 94.71 | 95.78 | 868,655 | -0.09(-0.09%) |
Jul 02, 2021 | 97.01 | 97.01 | 94.64 | 95.87 | 1,104,968 | -0.72(-0.75%) |
Jul 01, 2021 | 94.18 | 96.81 | 93.51 | 96.59 | 1,705,163 | +2.95(+3.15%) |
Jun 30, 2021 | 94.80 | 94.80 | 93.16 | 93.64 | 1,302,387 | -1.22(-1.29%) |
Jun 29, 2021 | 95.77 | 96.40 | 94.71 | 94.86 | 997,624 | -0.99(-1.03%) |
Jun 28, 2021 | 96.72 | 98.33 | 94.68 | 95.85 | 1,241,848 | -0.07(-0.07%) |
Jun 25, 2021 | 94.47 | 96.59 | 93.06 | 95.92 | 6,323,757 | +1.60(+1.70%) |
Jun 24, 2021 | 95.34 | 95.97 | 93.92 | 94.32 | 809,312 | -0.11(-0.12%) |
Jun 23, 2021 | 92.94 | 94.63 | 92.58 | 94.43 | 1,135,936 | +1.07(+1.15%) |
Jun 22, 2021 | 93.66 | 94.39 | 92.61 | 93.36 | 1,526,726 | -0.52(-0.55%) |
Jun 21, 2021 | 94.92 | 96.40 | 93.52 | 93.88 | 2,132,140 | -0.73(-0.77%) |
Jun 18, 2021 | 91.37 | 95.24 | 90.08 | 94.61 | 6,857,991 | +2.47(+2.68%) |
Jun 17, 2021 | 91.23 | 92.42 | 89.63 | 92.14 | 2,037,181 | +1.24(+1.36%) |
Jun 16, 2021 | 91.39 | 92.06 | 89.25 | 90.90 | 2,068,702 | -0.40(-0.44%) |
Jun 15, 2021 | 92.60 | 92.98 | 90.91 | 91.30 | 827,184 | -1.26(-1.36%) |
Jun 14, 2021 | 93.41 | 94.01 | 92.26 | 92.56 | 1,058,771 | -0.73(-0.78%) |
Jun 11, 2021 | 93.74 | 94.29 | 92.07 | 93.29 | 1,206,497 | -0.66(-0.70%) |
Jun 10, 2021 | 90.65 | 94.30 | 90.48 | 93.95 | 1,320,352 | +3.12(+3.43%) |
Jun 09, 2021 | 90.07 | 91.96 | 89.17 | 90.83 | 1,338,111 | +1.86(+2.09%) |
Jun 08, 2021 | 90.09 | 90.09 | 87.45 | 88.97 | 962,761 | -0.50(-0.56%) |
Jun 07, 2021 | 89.28 | 91.78 | 88.77 | 89.47 | 2,271,963 | +0.22(+0.25%) |
Jun 04, 2021 | 88.75 | 89.54 | 87.67 | 89.25 | 753,066 | +1.01(+1.14%) |
Jun 03, 2021 | 88.36 | 88.98 | 87.08 | 88.24 | 1,441,782 | -0.15(-0.17%) |
Jun 02, 2021 | 89.73 | 89.96 | 88.05 | 88.39 | 2,081,124 | -1.70(-1.89%) |
Jun 01, 2021 | 92.62 | 92.98 | 89.32 | 90.09 | 1,495,356 | -1.57(-1.71%) |
May 28, 2021 | 92.06 | 92.83 | 90.32 | 91.66 | 1,471,989 | -0.42(-0.46%) |
May 27, 2021 | 94.08 | 94.48 | 90.71 | 92.08 | 5,646,788 | -1.62(-1.73%) |
May 26, 2021 | 95.78 | 96.27 | 92.77 | 93.70 | 1,299,122 | -2.05(-2.14%) |
May 25, 2021 | 95.27 | 96.77 | 95.22 | 95.75 | 1,281,965 | +0.53(+0.56%) |
May 24, 2021 | 95.03 | 97.36 | 94.02 | 95.22 | 1,080,805 | +1.24(+1.32%) |
May 21, 2021 | 95.42 | 96.31 | 93.80 | 93.98 | 1,370,270 | -0.87(-0.92%) |
May 20, 2021 | 92.59 | 95.17 | 92.20 | 94.85 | 1,073,109 | +2.95(+3.21%) |
May 19, 2021 | 91.11 | 92.76 | 90.29 | 91.90 | 1,049,693 | -0.93(-1.00%) |
May 18, 2021 | 93.58 | 94.99 | 92.67 | 92.83 | 1,511,049 | -0.96(-1.02%) |
May 17, 2021 | 91.30 | 93.85 | 91.27 | 93.79 | 1,209,971 | +1.65(+1.79%) |
May 14, 2021 | 88.32 | 92.41 | 87.74 | 92.14 | 1,393,193 | +4.40(+5.01%) |
May 13, 2021 | 86.97 | 88.66 | 86.13 | 87.74 | 1,625,446 | +1.18(+1.36%) |
May 12, 2021 | 86.03 | 88.33 | 86.03 | 86.56 | 1,066,762 | -0.84(-0.96%) |
May 11, 2021 | 85.00 | 88.22 | 84.74 | 87.40 | 1,469,015 | +1.16(+1.35%) |
May 10, 2021 | 86.98 | 87.41 | 85.29 | 86.24 | 1,219,496 | -1.69(-1.92%) |
May 07, 2021 | 90.49 | 92.28 | 87.73 | 87.93 | 1,195,184 | -1.95(-2.17%) |
May 06, 2021 | 87.71 | 89.94 | 86.06 | 89.88 | 1,946,876 | +0.58(+0.65%) |
May 05, 2021 | 89.25 | 91.94 | 87.02 | 89.30 | 2,790,209 | -1.43(-1.58%) |
May 04, 2021 | 91.61 | 91.68 | 88.78 | 90.73 | 1,500,622 | -2.07(-2.23%) |