Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.40 | 102.96 | 99.94 | 100.80 | 167,452 | -1.20(-1.18%) |
Jul 29, 2021 | 104.64 | 106.20 | 101.82 | 102.00 | 183,391 | -2.04(-1.96%) |
Jul 28, 2021 | 100.08 | 104.88 | 99.24 | 104.04 | 268,503 | +4.92(+4.96%) |
Jul 27, 2021 | 98.76 | 100.68 | 96.36 | 99.12 | 225,475 | -0.24(-0.24%) |
Jul 26, 2021 | 97.68 | 101.28 | 97.08 | 99.36 | 224,542 | +0.96(+0.98%) |
Jul 23, 2021 | 104.16 | 104.52 | 97.22 | 98.40 | 287,216 | -5.28(-5.09%) |
Jul 22, 2021 | 105.60 | 106.92 | 103.20 | 103.68 | 222,971 | -1.32(-1.26%) |
Jul 21, 2021 | 101.40 | 105.84 | 99.04 | 105.00 | 271,571 | +1.92(+1.86%) |
Jul 20, 2021 | 105.96 | 110.64 | 100.32 | 103.08 | 483,909 | -4.08(-3.81%) |
Jul 19, 2021 | 97.56 | 107.63 | 96.96 | 107.16 | 482,103 | +8.04(+8.11%) |
Jul 16, 2021 | 96.60 | 100.68 | 95.88 | 99.12 | 314,607 | +3.12(+3.25%) |
Jul 15, 2021 | 93.36 | 97.08 | 92.16 | 96.00 | 519,815 | +1.56(+1.65%) |
Jul 14, 2021 | 96.24 | 98.64 | 93.90 | 94.44 | 306,824 | -1.68(-1.75%) |
Jul 13, 2021 | 97.80 | 98.46 | 96.00 | 96.12 | 176,996 | -1.80(-1.84%) |
Jul 12, 2021 | 100.80 | 101.16 | 97.26 | 97.92 | 168,718 | -2.04(-2.04%) |
Jul 09, 2021 | 100.56 | 100.74 | 97.80 | 99.96 | 195,498 | -0.24(-0.24%) |
Jul 08, 2021 | 94.80 | 104.64 | 94.68 | 100.20 | 461,058 | +1.92(+1.95%) |
Jul 07, 2021 | 104.76 | 104.77 | 96.60 | 98.28 | 412,419 | -7.08(-6.72%) |
Jul 06, 2021 | 108.60 | 109.80 | 105.24 | 105.36 | 248,393 | -2.88(-2.66%) |
Jul 02, 2021 | 113.28 | 114.12 | 108.24 | 108.24 | 300,938 | -5.28(-4.65%) |
Jul 01, 2021 | 110.76 | 113.52 | 108.96 | 113.52 | 276,557 | +2.28(+2.05%) |
Jun 30, 2021 | 112.92 | 113.64 | 110.16 | 111.24 | 297,877 | -2.28(-2.01%) |
Jun 29, 2021 | 113.76 | 116.04 | 110.52 | 113.52 | 345,274 | +0.12(+0.11%) |
Jun 28, 2021 | 113.40 | 119.28 | 110.22 | 113.40 | 543,083 | +2.64(+2.38%) |
Jun 25, 2021 | 106.32 | 110.88 | 105.72 | 110.76 | 1,192,049 | +4.08(+3.82%) |
Jun 24, 2021 | 105.60 | 107.40 | 104.76 | 106.68 | 289,073 | +2.40(+2.30%) |
Jun 23, 2021 | 106.32 | 108.72 | 102.36 | 104.28 | 311,790 | -0.12(-0.11%) |
Jun 22, 2021 | 103.08 | 104.76 | 100.56 | 104.40 | 253,050 | +0.72(+0.69%) |
Jun 21, 2021 | 102.36 | 105.24 | 100.80 | 103.68 | 263,889 | +1.80(+1.77%) |
Jun 18, 2021 | 105.12 | 105.72 | 101.28 | 101.88 | 466,525 | -3.96(-3.74%) |
Jun 17, 2021 | 102.84 | 108.84 | 102.24 | 105.84 | 339,556 | +3.00(+2.92%) |
Jun 16, 2021 | 102.12 | 105.36 | 100.20 | 102.84 | 278,604 | -0.72(-0.70%) |
Jun 15, 2021 | 107.16 | 107.64 | 102.72 | 103.56 | 333,880 | -3.36(-3.14%) |
Jun 14, 2021 | 109.32 | 109.92 | 104.76 | 106.92 | 428,405 | -2.28(-2.09%) |
Jun 11, 2021 | 111.36 | 111.36 | 106.80 | 109.20 | 314,078 | -0.60(-0.55%) |
Jun 10, 2021 | 115.08 | 115.80 | 106.68 | 109.80 | 637,928 | -10.56(-8.77%) |
Jun 09, 2021 | 106.68 | 123.96 | 105.60 | 120.36 | 1,981,147 | +17.28(+16.76%) |
Jun 08, 2021 | 103.80 | 104.28 | 98.88 | 103.08 | 502,621 | +1.80(+1.78%) |
Jun 07, 2021 | 95.64 | 102.96 | 95.64 | 101.28 | 551,705 | +6.00(+6.30%) |
Jun 04, 2021 | 94.32 | 97.44 | 93.86 | 95.28 | 262,128 | +0.60(+0.63%) |
Jun 03, 2021 | 94.80 | 99.00 | 93.78 | 94.68 | 471,755 | -0.84(-0.88%) |
Jun 02, 2021 | 89.52 | 95.88 | 88.38 | 95.52 | 408,465 | +6.24(+6.99%) |
Jun 01, 2021 | 90.72 | 92.28 | 88.68 | 89.28 | 261,602 | -1.32(-1.46%) |
May 28, 2021 | 90.84 | 96.60 | 89.64 | 90.60 | 462,132 | -0.24(-0.26%) |
May 27, 2021 | 88.32 | 91.56 | 87.36 | 90.84 | 357,869 | +2.40(+2.71%) |
May 26, 2021 | 84.60 | 88.92 | 83.76 | 88.44 | 440,294 | +3.96(+4.69%) |
May 25, 2021 | 85.92 | 87.48 | 83.94 | 84.48 | 279,682 | -1.44(-1.68%) |
May 24, 2021 | 84.72 | 87.24 | 81.96 | 85.92 | 372,142 | +1.20(+1.42%) |
May 21, 2021 | 85.68 | 86.28 | 84.36 | 84.72 | 287,396 | -0.84(-0.98%) |
May 20, 2021 | 82.80 | 85.80 | 81.60 | 85.56 | 377,749 | +3.36(+4.09%) |
May 19, 2021 | 84.00 | 85.32 | 80.64 | 82.20 | 329,214 | -3.06(-3.59%) |
May 18, 2021 | 82.32 | 87.36 | 81.00 | 85.26 | 606,657 | +3.66(+4.49%) |
May 17, 2021 | 79.44 | 82.32 | 78.60 | 81.60 | 421,347 | +3.00(+3.82%) |
May 14, 2021 | 74.64 | 80.58 | 72.96 | 78.60 | 513,269 | +3.84(+5.14%) |
May 13, 2021 | 75.12 | 76.80 | 73.08 | 74.76 | 601,657 | -0.84(-1.11%) |
May 12, 2021 | 78.96 | 79.20 | 73.68 | 75.60 | 787,607 | -2.28(-2.93%) |
May 11, 2021 | 70.80 | 79.32 | 69.72 | 77.88 | 802,703 | -2.16(-2.70%) |
May 10, 2021 | 83.88 | 86.40 | 79.56 | 80.04 | 1,392,993 | -2.16(-2.63%) |
May 07, 2021 | 79.20 | 82.92 | 79.18 | 82.20 | 544,232 | +4.08(+5.22%) |
May 06, 2021 | 78.36 | 78.36 | 74.82 | 78.12 | 641,790 | -0.24(-0.31%) |
May 05, 2021 | 78.36 | 80.76 | 77.28 | 78.36 | 410,308 | +0.00(+0.00%) |
May 04, 2021 | 79.32 | 79.32 | 75.96 | 78.36 | 667,713 | -1.44(-1.80%) |