Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.20 | 72.80 | 69.60 | 70.40 | 4,127 | -0.80(-1.12%) |
Jul 29, 2021 | 70.80 | 74.80 | 69.80 | 71.20 | 5,694 | +0.40(+0.56%) |
Jul 28, 2021 | 68.00 | 72.20 | 68.00 | 70.80 | 20,964 | +2.80(+4.12%) |
Jul 27, 2021 | 74.00 | 74.40 | 67.20 | 68.00 | 22,221 | -7.00(-9.33%) |
Jul 26, 2021 | 75.20 | 76.10 | 73.50 | 75.00 | 5,335 | -0.20(-0.27%) |
Jul 23, 2021 | 77.80 | 78.20 | 73.20 | 75.20 | 12,489 | -3.00(-3.84%) |
Jul 22, 2021 | 80.40 | 82.65 | 75.60 | 78.20 | 10,660 | -2.20(-2.74%) |
Jul 21, 2021 | 79.60 | 81.80 | 78.00 | 80.40 | 4,062 | +0.80(+1.01%) |
Jul 20, 2021 | 77.60 | 80.80 | 76.60 | 79.60 | 7,293 | +2.00(+2.58%) |
Jul 19, 2021 | 74.20 | 79.00 | 74.20 | 77.60 | 5,592 | -0.40(-0.51%) |
Jul 16, 2021 | 82.80 | 82.80 | 77.40 | 78.00 | 14,503 | -3.00(-3.70%) |
Jul 15, 2021 | 76.00 | 82.60 | 73.20 | 81.00 | 23,304 | +4.40(+5.74%) |
Jul 14, 2021 | 82.40 | 83.00 | 76.20 | 76.60 | 8,548 | -6.20(-7.49%) |
Jul 13, 2021 | 84.20 | 86.00 | 81.80 | 82.80 | 6,888 | -1.40(-1.66%) |
Jul 12, 2021 | 90.80 | 92.80 | 83.80 | 84.20 | 9,844 | -7.60(-8.28%) |
Jul 09, 2021 | 89.80 | 92.60 | 85.00 | 91.80 | 27,087 | +3.20(+3.61%) |
Jul 08, 2021 | 85.80 | 89.40 | 82.65 | 88.60 | 7,880 | +1.20(+1.37%) |
Jul 07, 2021 | 85.40 | 88.00 | 81.80 | 87.40 | 12,524 | +2.00(+2.34%) |
Jul 06, 2021 | 93.40 | 93.40 | 84.80 | 85.40 | 15,046 | -7.80(-8.37%) |
Jul 02, 2021 | 95.60 | 96.00 | 91.20 | 93.20 | 9,397 | -2.00(-2.10%) |
Jul 01, 2021 | 97.00 | 97.00 | 93.00 | 95.20 | 11,741 | -0.60(-0.63%) |
Jun 30, 2021 | 98.00 | 98.10 | 95.00 | 95.80 | 10,550 | -1.80(-1.84%) |
Jun 29, 2021 | 101.60 | 101.60 | 97.60 | 97.60 | 8,681 | -4.20(-4.13%) |
Jun 28, 2021 | 108.40 | 109.00 | 101.20 | 101.80 | 7,529 | -5.20(-4.86%) |
Jun 25, 2021 | 102.20 | 107.80 | 99.20 | 107.00 | 114,464 | +5.40(+5.31%) |
Jun 24, 2021 | 100.80 | 102.20 | 97.60 | 101.60 | 9,716 | +0.60(+0.59%) |
Jun 23, 2021 | 98.00 | 101.80 | 95.60 | 101.00 | 9,164 | +2.40(+2.43%) |
Jun 22, 2021 | 98.80 | 99.80 | 93.80 | 98.60 | 11,559 | +0.20(+0.20%) |
Jun 21, 2021 | 92.60 | 99.00 | 90.60 | 98.40 | 17,917 | +5.80(+6.26%) |
Jun 18, 2021 | 96.60 | 98.30 | 90.60 | 92.60 | 27,383 | -5.60(-5.70%) |
Jun 17, 2021 | 100.40 | 104.40 | 96.60 | 98.20 | 18,260 | -3.40(-3.35%) |
Jun 16, 2021 | 102.60 | 104.60 | 98.40 | 101.60 | 8,270 | -2.00(-1.93%) |
Jun 15, 2021 | 105.20 | 106.00 | 102.70 | 103.60 | 6,809 | -0.80(-0.77%) |
Jun 14, 2021 | 103.60 | 105.80 | 102.20 | 104.40 | 5,990 | +1.00(+0.97%) |
Jun 11, 2021 | 107.20 | 107.20 | 102.80 | 103.40 | 10,306 | -2.60(-2.45%) |
Jun 10, 2021 | 106.20 | 107.90 | 103.00 | 106.00 | 6,901 | -0.20(-0.19%) |
Jun 09, 2021 | 105.00 | 110.00 | 104.40 | 106.20 | 19,906 | +2.40(+2.31%) |
Jun 08, 2021 | 105.60 | 110.20 | 103.00 | 103.80 | 36,042 | -0.60(-0.57%) |
Jun 07, 2021 | 105.60 | 108.00 | 104.00 | 104.40 | 13,584 | -1.40(-1.32%) |
Jun 04, 2021 | 107.40 | 109.00 | 105.40 | 105.80 | 6,629 | -1.20(-1.12%) |
Jun 03, 2021 | 102.60 | 109.20 | 100.60 | 107.00 | 12,054 | +4.60(+4.49%) |
Jun 02, 2021 | 103.80 | 106.00 | 100.60 | 102.40 | 7,687 | -1.60(-1.54%) |
Jun 01, 2021 | 105.20 | 108.20 | 101.40 | 104.00 | 10,050 | +0.60(+0.58%) |
May 28, 2021 | 107.80 | 109.20 | 103.00 | 103.40 | 5,232 | -2.80(-2.64%) |
May 27, 2021 | 104.80 | 110.00 | 103.40 | 106.20 | 8,890 | +2.00(+1.92%) |
May 26, 2021 | 103.20 | 105.40 | 97.40 | 104.20 | 6,783 | +3.00(+2.96%) |
May 25, 2021 | 100.00 | 104.00 | 99.20 | 101.20 | 9,781 | +1.00(+1.00%) |
May 24, 2021 | 104.00 | 106.20 | 99.20 | 100.20 | 9,579 | -4.00(-3.84%) |
May 21, 2021 | 103.60 | 105.80 | 98.00 | 104.20 | 15,043 | +2.00(+1.96%) |
May 20, 2021 | 100.60 | 104.40 | 98.60 | 102.20 | 9,629 | +2.00(+2.00%) |
May 19, 2021 | 100.80 | 103.40 | 98.80 | 100.20 | 6,540 | -4.00(-3.84%) |
May 18, 2021 | 102.00 | 108.80 | 101.00 | 104.20 | 24,459 | +5.20(+5.25%) |
May 17, 2021 | 101.80 | 101.80 | 96.60 | 99.00 | 9,770 | -2.60(-2.56%) |
May 14, 2021 | 93.60 | 103.50 | 91.20 | 101.60 | 16,177 | +8.80(+9.48%) |
May 13, 2021 | 99.20 | 99.20 | 90.12 | 92.80 | 14,724 | -3.80(-3.93%) |
May 12, 2021 | 97.80 | 99.50 | 96.20 | 96.60 | 14,204 | -1.60(-1.63%) |
May 11, 2021 | 96.80 | 100.40 | 94.00 | 98.20 | 16,860 | +0.40(+0.41%) |
May 10, 2021 | 105.40 | 105.40 | 97.80 | 97.80 | 17,781 | -7.60(-7.21%) |
May 07, 2021 | 101.60 | 107.00 | 98.40 | 105.40 | 18,305 | +3.80(+3.74%) |
May 06, 2021 | 113.80 | 114.00 | 100.20 | 101.60 | 32,020 | -13.60(-11.81%) |
May 05, 2021 | 117.80 | 119.80 | 110.00 | 115.20 | 15,077 | -2.40(-2.04%) |
May 04, 2021 | 117.60 | 120.80 | 112.80 | 117.60 | 17,091 | -0.40(-0.34%) |