Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.00 | 108.62 | 102.50 | 102.80 | 490,560 | -3.72(-3.49%) |
Jul 29, 2021 | 109.79 | 111.67 | 106.31 | 106.52 | 253,693 | -2.29(-2.10%) |
Jul 28, 2021 | 108.08 | 110.50 | 104.04 | 108.81 | 371,641 | +3.60(+3.42%) |
Jul 27, 2021 | 110.05 | 110.05 | 102.03 | 105.21 | 514,800 | -7.01(-6.25%) |
Jul 26, 2021 | 109.87 | 114.49 | 109.20 | 112.22 | 708,308 | +7.18(+6.84%) |
Jul 23, 2021 | 106.34 | 106.55 | 101.50 | 105.04 | 378,282 | -0.28(-0.27%) |
Jul 22, 2021 | 108.08 | 109.89 | 103.92 | 105.32 | 563,044 | -2.55(-2.36%) |
Jul 21, 2021 | 101.65 | 109.11 | 101.01 | 107.87 | 874,711 | +9.12(+9.24%) |
Jul 20, 2021 | 89.88 | 100.35 | 88.55 | 98.75 | 1,314,234 | +12.39(+14.35%) |
Jul 19, 2021 | 84.39 | 87.26 | 83.06 | 86.36 | 720,839 | -1.24(-1.42%) |
Jul 16, 2021 | 92.63 | 92.63 | 86.95 | 87.60 | 541,592 | -4.22(-4.60%) |
Jul 15, 2021 | 93.49 | 96.74 | 88.70 | 91.82 | 627,596 | -2.06(-2.19%) |
Jul 14, 2021 | 99.05 | 100.49 | 93.36 | 93.88 | 512,213 | -4.38(-4.46%) |
Jul 13, 2021 | 102.78 | 102.85 | 98.17 | 98.26 | 432,273 | -4.71(-4.57%) |
Jul 12, 2021 | 106.40 | 106.40 | 102.50 | 102.97 | 347,050 | -3.75(-3.51%) |
Jul 09, 2021 | 101.02 | 106.83 | 100.00 | 106.72 | 335,567 | +5.95(+5.90%) |
Jul 08, 2021 | 100.98 | 103.01 | 97.95 | 100.77 | 614,264 | -4.41(-4.19%) |
Jul 07, 2021 | 107.40 | 109.80 | 104.00 | 105.18 | 547,878 | -1.99(-1.86%) |
Jul 06, 2021 | 107.18 | 107.80 | 104.00 | 107.17 | 285,677 | -0.54(-0.50%) |
Jul 02, 2021 | 110.00 | 110.48 | 106.45 | 107.71 | 252,377 | -1.80(-1.64%) |
Jul 01, 2021 | 113.65 | 114.73 | 107.07 | 109.51 | 555,086 | -3.81(-3.36%) |
Jun 30, 2021 | 111.88 | 114.95 | 109.01 | 113.32 | 736,307 | +1.21(+1.08%) |
Jun 29, 2021 | 109.81 | 113.92 | 109.27 | 112.11 | 761,989 | +3.82(+3.53%) |
Jun 28, 2021 | 104.13 | 109.23 | 102.58 | 108.29 | 687,914 | +5.96(+5.82%) |
Jun 25, 2021 | 105.00 | 105.54 | 102.04 | 102.33 | 1,622,906 | -4.51(-4.22%) |
Jun 24, 2021 | 101.32 | 107.47 | 101.06 | 106.84 | 964,021 | +7.14(+7.16%) |
Jun 23, 2021 | 99.50 | 100.97 | 96.37 | 99.70 | 623,765 | +2.96(+3.06%) |
Jun 22, 2021 | 94.76 | 97.18 | 89.64 | 96.74 | 899,736 | -1.16(-1.18%) |
Jun 21, 2021 | 93.08 | 98.97 | 92.51 | 97.90 | 823,885 | +3.08(+3.25%) |
Jun 18, 2021 | 99.01 | 100.85 | 93.79 | 94.82 | 1,080,542 | -5.51(-5.49%) |
Jun 17, 2021 | 102.27 | 103.50 | 99.55 | 100.33 | 603,048 | -1.49(-1.46%) |
Jun 16, 2021 | 100.86 | 103.42 | 96.98 | 101.82 | 860,622 | -1.33(-1.29%) |
Jun 15, 2021 | 99.55 | 105.38 | 98.24 | 103.15 | 949,148 | +4.20(+4.24%) |
Jun 14, 2021 | 99.47 | 104.76 | 97.96 | 98.95 | 1,099,493 | +2.59(+2.69%) |
Jun 11, 2021 | 101.40 | 103.35 | 96.13 | 96.36 | 1,084,873 | -4.82(-4.76%) |
Jun 10, 2021 | 108.25 | 108.25 | 100.50 | 101.18 | 762,439 | -5.03(-4.74%) |
Jun 09, 2021 | 104.98 | 109.79 | 102.61 | 106.21 | 1,017,175 | +2.76(+2.67%) |
Jun 08, 2021 | 113.21 | 114.75 | 101.28 | 103.45 | 1,528,972 | -11.99(-10.39%) |
Jun 07, 2021 | 113.49 | 116.27 | 112.42 | 115.44 | 515,706 | +2.15(+1.90%) |
Jun 04, 2021 | 111.46 | 113.81 | 109.60 | 113.29 | 436,754 | +1.73(+1.55%) |
Jun 03, 2021 | 114.10 | 115.47 | 109.00 | 111.56 | 566,510 | -2.56(-2.24%) |
Jun 02, 2021 | 117.96 | 117.96 | 110.65 | 114.12 | 812,436 | -1.57(-1.36%) |
Jun 01, 2021 | 112.01 | 118.67 | 111.91 | 115.69 | 1,338,652 | +4.29(+3.85%) |
May 28, 2021 | 118.11 | 118.72 | 111.00 | 111.40 | 697,429 | -6.62(-5.61%) |
May 27, 2021 | 114.00 | 118.22 | 110.68 | 118.02 | 1,023,607 | +5.26(+4.66%) |
May 26, 2021 | 108.93 | 116.00 | 107.75 | 112.76 | 813,874 | +5.72(+5.34%) |
May 25, 2021 | 107.13 | 111.69 | 106.01 | 107.04 | 991,695 | +0.98(+0.92%) |
May 24, 2021 | 105.66 | 108.57 | 101.63 | 106.06 | 965,334 | +0.86(+0.82%) |
May 21, 2021 | 112.10 | 114.91 | 104.63 | 105.20 | 1,954,341 | -4.45(-4.06%) |
May 20, 2021 | 107.37 | 110.91 | 102.52 | 109.65 | 2,511,076 | +7.10(+6.92%) |
May 19, 2021 | 89.78 | 103.85 | 86.42 | 102.55 | 3,598,826 | +5.89(+6.09%) |
May 18, 2021 | 91.99 | 105.99 | 90.57 | 96.66 | 2,901,099 | +5.42(+5.94%) |
May 17, 2021 | 89.98 | 93.52 | 86.14 | 91.24 | 1,936,964 | -2.05(-2.20%) |
May 14, 2021 | 92.16 | 94.00 | 86.40 | 93.29 | 3,058,409 | +1.37(+1.49%) |
May 13, 2021 | 92.51 | 104.48 | 82.62 | 91.92 | 5,793,456 | +11.10(+13.73%) |
May 12, 2021 | 83.75 | 88.63 | 80.78 | 80.82 | 1,180,975 | -4.28(-5.03%) |
May 11, 2021 | 81.26 | 87.21 | 81.17 | 85.10 | 1,386,286 | -2.11(-2.42%) |
May 10, 2021 | 93.69 | 93.73 | 86.58 | 87.21 | 1,195,836 | -6.05(-6.49%) |
May 07, 2021 | 98.00 | 101.34 | 92.13 | 93.26 | 1,396,574 | -4.15(-4.26%) |
May 06, 2021 | 102.81 | 102.98 | 92.23 | 97.41 | 1,379,615 | -6.94(-6.65%) |
May 05, 2021 | 102.50 | 107.82 | 101.21 | 104.35 | 765,770 | +2.37(+2.32%) |
May 04, 2021 | 99.01 | 101.99 | 95.02 | 101.98 | 1,308,464 | -1.22(-1.18%) |