Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 103.01 | 104.59 | 100.13 | 102.25 | 90,398 | -1.77(-1.70%) |
Jul 29, 2021 | 116.74 | 116.74 | 101.48 | 104.02 | 243,969 | -12.86(-11.00%) |
Jul 28, 2021 | 116.68 | 118.12 | 115.21 | 116.88 | 104,258 | +1.48(+1.28%) |
Jul 27, 2021 | 116.55 | 117.97 | 114.00 | 115.40 | 91,006 | -2.18(-1.85%) |
Jul 26, 2021 | 119.47 | 120.30 | 116.43 | 117.58 | 63,440 | -1.18(-0.99%) |
Jul 23, 2021 | 118.48 | 120.31 | 116.21 | 118.76 | 47,744 | +0.92(+0.78%) |
Jul 22, 2021 | 117.06 | 119.43 | 116.19 | 117.84 | 82,512 | +0.79(+0.67%) |
Jul 21, 2021 | 120.44 | 122.30 | 116.46 | 117.05 | 81,417 | -3.28(-2.73%) |
Jul 20, 2021 | 111.42 | 121.96 | 111.42 | 120.33 | 195,418 | +9.49(+8.56%) |
Jul 19, 2021 | 112.72 | 114.30 | 110.00 | 110.84 | 100,316 | -3.00(-2.64%) |
Jul 16, 2021 | 112.76 | 114.06 | 112.40 | 113.84 | 84,257 | +2.49(+2.24%) |
Jul 15, 2021 | 108.72 | 111.80 | 108.39 | 111.35 | 87,162 | +2.39(+2.19%) |
Jul 14, 2021 | 112.81 | 114.48 | 108.82 | 108.96 | 132,833 | -3.48(-3.09%) |
Jul 13, 2021 | 110.83 | 113.89 | 110.73 | 112.44 | 110,724 | +0.49(+0.44%) |
Jul 12, 2021 | 109.87 | 112.48 | 108.61 | 111.95 | 85,650 | +1.24(+1.12%) |
Jul 09, 2021 | 109.95 | 111.17 | 108.97 | 110.71 | 97,379 | +2.17(+2.00%) |
Jul 08, 2021 | 106.30 | 109.28 | 106.17 | 108.54 | 123,809 | -0.50(-0.46%) |
Jul 07, 2021 | 109.00 | 110.49 | 106.10 | 109.04 | 73,500 | +0.26(+0.24%) |
Jul 06, 2021 | 108.71 | 110.05 | 107.45 | 108.78 | 59,395 | -0.27(-0.25%) |
Jul 02, 2021 | 109.32 | 110.54 | 107.81 | 109.05 | 54,955 | +0.10(+0.09%) |
Jul 01, 2021 | 109.74 | 109.94 | 107.93 | 108.95 | 54,389 | +0.54(+0.50%) |
Jun 30, 2021 | 109.30 | 110.34 | 107.27 | 108.41 | 91,000 | -1.04(-0.95%) |
Jun 29, 2021 | 108.05 | 109.59 | 105.87 | 109.45 | 76,914 | +1.30(+1.20%) |
Jun 28, 2021 | 107.22 | 108.71 | 104.97 | 108.15 | 82,102 | +1.45(+1.36%) |
Jun 25, 2021 | 108.50 | 109.69 | 106.31 | 106.70 | 713,674 | -1.52(-1.40%) |
Jun 24, 2021 | 105.43 | 108.50 | 104.64 | 108.22 | 81,781 | +3.38(+3.22%) |
Jun 23, 2021 | 104.08 | 106.17 | 103.34 | 104.84 | 93,707 | +0.63(+0.60%) |
Jun 22, 2021 | 102.32 | 105.44 | 100.86 | 104.21 | 76,938 | +1.45(+1.41%) |
Jun 21, 2021 | 102.73 | 103.55 | 99.87 | 102.76 | 91,461 | +1.20(+1.18%) |
Jun 18, 2021 | 103.26 | 105.24 | 99.24 | 101.56 | 190,723 | -3.68(-3.50%) |
Jun 17, 2021 | 106.07 | 108.26 | 104.78 | 105.24 | 106,201 | -1.66(-1.55%) |
Jun 16, 2021 | 105.05 | 107.03 | 103.26 | 106.90 | 100,212 | +1.78(+1.69%) |
Jun 15, 2021 | 104.00 | 105.37 | 103.00 | 105.12 | 97,970 | +1.06(+1.02%) |
Jun 14, 2021 | 105.22 | 106.19 | 102.96 | 104.06 | 100,452 | -1.07(-1.02%) |
Jun 11, 2021 | 101.56 | 105.13 | 101.14 | 105.13 | 79,060 | +4.42(+4.39%) |
Jun 10, 2021 | 100.90 | 101.35 | 98.79 | 100.71 | 93,698 | +0.49(+0.49%) |
Jun 09, 2021 | 99.48 | 100.86 | 98.92 | 100.22 | 64,766 | +0.57(+0.57%) |
Jun 08, 2021 | 98.19 | 100.50 | 97.32 | 99.65 | 82,906 | +1.71(+1.75%) |
Jun 07, 2021 | 96.88 | 98.00 | 95.28 | 97.94 | 88,187 | +1.53(+1.59%) |
Jun 04, 2021 | 99.58 | 100.13 | 95.83 | 96.41 | 59,581 | -2.64(-2.67%) |
Jun 03, 2021 | 98.26 | 100.12 | 96.56 | 99.05 | 80,440 | +0.19(+0.19%) |
Jun 02, 2021 | 99.61 | 100.92 | 97.39 | 98.86 | 178,172 | -0.18(-0.18%) |
Jun 01, 2021 | 100.00 | 100.61 | 96.68 | 99.04 | 70,702 | -0.27(-0.27%) |
May 28, 2021 | 99.14 | 99.31 | 95.51 | 99.31 | 68,444 | +0.78(+0.79%) |
May 27, 2021 | 96.44 | 99.81 | 93.95 | 98.53 | 135,768 | +2.29(+2.38%) |
May 26, 2021 | 95.51 | 97.73 | 91.62 | 96.24 | 171,329 | +1.06(+1.11%) |
May 25, 2021 | 97.11 | 98.81 | 94.65 | 95.18 | 109,993 | -2.00(-2.06%) |
May 24, 2021 | 97.91 | 98.40 | 96.80 | 97.18 | 56,646 | -0.19(-0.20%) |
May 21, 2021 | 98.90 | 99.88 | 95.94 | 97.37 | 75,410 | -0.49(-0.50%) |
May 20, 2021 | 98.32 | 100.32 | 96.35 | 97.86 | 76,763 | -1.04(-1.05%) |
May 19, 2021 | 94.70 | 99.49 | 93.28 | 98.90 | 103,718 | +2.62(+2.72%) |
May 18, 2021 | 103.64 | 104.82 | 96.10 | 96.28 | 493,381 | -7.42(-7.16%) |
May 17, 2021 | 102.94 | 106.16 | 101.86 | 103.70 | 71,035 | -0.53(-0.51%) |
May 14, 2021 | 104.31 | 107.00 | 102.81 | 104.23 | 73,338 | +1.17(+1.14%) |
May 13, 2021 | 101.12 | 104.01 | 99.61 | 103.06 | 86,270 | +1.67(+1.65%) |
May 12, 2021 | 99.63 | 106.11 | 99.63 | 101.39 | 357,280 | +0.72(+0.72%) |
May 11, 2021 | 98.44 | 101.44 | 94.20 | 100.67 | 62,594 | +2.28(+2.32%) |
May 10, 2021 | 101.75 | 101.89 | 98.39 | 98.39 | 45,166 | -3.10(-3.05%) |
May 07, 2021 | 94.78 | 101.99 | 94.78 | 101.49 | 71,547 | +6.31(+6.63%) |
May 06, 2021 | 96.63 | 98.17 | 93.64 | 95.18 | 72,324 | -0.87(-0.91%) |
May 05, 2021 | 99.40 | 99.97 | 95.52 | 96.05 | 109,185 | -2.70(-2.73%) |
May 04, 2021 | 97.94 | 98.76 | 95.45 | 98.75 | 173,507 | +0.53(+0.54%) |