Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.10 | 100.78 | 99.01 | 99.79 | 1,317,412 | +0.69(+0.70%) |
Jul 29, 2021 | 99.45 | 99.97 | 98.91 | 99.10 | 1,311,011 | +0.07(+0.07%) |
Jul 28, 2021 | 98.86 | 99.61 | 98.80 | 99.03 | 1,683,563 | +0.03(+0.03%) |
Jul 27, 2021 | 100.16 | 100.68 | 98.85 | 99.00 | 1,726,512 | -1.59(-1.58%) |
Jul 26, 2021 | 100.09 | 100.81 | 99.72 | 100.59 | 1,360,328 | +0.44(+0.44%) |
Jul 23, 2021 | 99.58 | 100.62 | 99.34 | 100.15 | 1,240,985 | +0.76(+0.76%) |
Jul 22, 2021 | 99.11 | 99.97 | 98.47 | 99.39 | 1,562,095 | +0.30(+0.30%) |
Jul 21, 2021 | 99.09 | 99.78 | 98.69 | 99.09 | 1,835,338 | +0.08(+0.08%) |
Jul 20, 2021 | 97.81 | 99.67 | 97.81 | 99.01 | 1,834,928 | +1.01(+1.03%) |
Jul 19, 2021 | 97.96 | 98.86 | 97.40 | 98.00 | 2,314,088 | -0.19(-0.19%) |
Jul 16, 2021 | 98.96 | 99.18 | 98.00 | 98.19 | 1,453,158 | -0.49(-0.50%) |
Jul 15, 2021 | 98.57 | 99.37 | 98.13 | 98.68 | 1,577,943 | -0.21(-0.21%) |
Jul 14, 2021 | 98.19 | 99.12 | 98.10 | 98.89 | 1,680,748 | +0.89(+0.91%) |
Jul 13, 2021 | 98.91 | 99.15 | 97.84 | 98.00 | 1,649,562 | -0.95(-0.96%) |
Jul 12, 2021 | 99.05 | 99.20 | 98.26 | 98.95 | 2,051,681 | -0.56(-0.56%) |
Jul 09, 2021 | 98.60 | 99.51 | 98.43 | 99.51 | 1,755,641 | +1.24(+1.26%) |
Jul 08, 2021 | 98.60 | 99.28 | 98.08 | 98.27 | 2,475,827 | -1.10(-1.11%) |
Jul 07, 2021 | 99.22 | 99.95 | 99.07 | 99.37 | 1,409,301 | +0.27(+0.27%) |
Jul 06, 2021 | 99.28 | 99.49 | 98.05 | 99.10 | 1,908,448 | -0.35(-0.35%) |
Jul 02, 2021 | 100.00 | 100.17 | 99.18 | 99.45 | 2,551,515 | -0.46(-0.46%) |
Jul 01, 2021 | 100.18 | 100.38 | 99.53 | 99.91 | 2,073,911 | +0.41(+0.41%) |
Jun 30, 2021 | 99.87 | 100.29 | 98.98 | 99.50 | 2,762,259 | +0.02(+0.02%) |
Jun 29, 2021 | 99.40 | 100.05 | 98.73 | 99.48 | 2,508,739 | +0.10(+0.10%) |
Jun 28, 2021 | 98.83 | 99.62 | 98.44 | 99.38 | 2,184,925 | +1.03(+1.05%) |
Jun 25, 2021 | 99.55 | 99.63 | 97.66 | 98.35 | 6,837,063 | -0.99(-1.00%) |
Jun 24, 2021 | 99.62 | 99.95 | 98.37 | 99.34 | 3,685,138 | -2.15(-2.12%) |
Jun 23, 2021 | 101.23 | 101.91 | 100.44 | 101.49 | 2,058,006 | +0.61(+0.60%) |
Jun 22, 2021 | 101.04 | 102.15 | 100.37 | 100.88 | 3,219,277 | -0.31(-0.31%) |
Jun 21, 2021 | 100.70 | 101.87 | 100.52 | 101.19 | 2,973,675 | +0.87(+0.87%) |
Jun 18, 2021 | 100.62 | 101.12 | 99.13 | 100.32 | 3,684,537 | -0.37(-0.37%) |
Jun 17, 2021 | 100.29 | 101.81 | 99.98 | 100.69 | 3,748,538 | +0.12(+0.12%) |
Jun 16, 2021 | 100.27 | 101.34 | 99.90 | 100.57 | 2,246,400 | -0.11(-0.11%) |
Jun 15, 2021 | 100.31 | 102.12 | 99.79 | 100.68 | 3,260,639 | +0.48(+0.48%) |
Jun 14, 2021 | 101.15 | 101.48 | 99.52 | 100.20 | 2,358,538 | -0.98(-0.97%) |
Jun 11, 2021 | 100.22 | 101.65 | 100.10 | 101.18 | 2,144,731 | +1.48(+1.48%) |
Jun 10, 2021 | 99.01 | 100.09 | 98.91 | 99.70 | 2,525,144 | +0.83(+0.84%) |
Jun 09, 2021 | 101.34 | 101.48 | 98.69 | 98.87 | 2,297,289 | -2.44(-2.41%) |
Jun 08, 2021 | 100.33 | 101.94 | 100.10 | 101.31 | 2,900,075 | +0.96(+0.96%) |
Jun 07, 2021 | 101.65 | 101.77 | 99.89 | 100.35 | 3,496,928 | -1.45(-1.42%) |
Jun 04, 2021 | 102.25 | 102.62 | 100.80 | 101.80 | 3,701,074 | +1.24(+1.23%) |
Jun 03, 2021 | 98.04 | 101.12 | 98.01 | 100.56 | 4,324,350 | +2.55(+2.60%) |
Jun 02, 2021 | 98.88 | 99.13 | 97.85 | 98.01 | 2,869,405 | -0.87(-0.88%) |
Jun 01, 2021 | 97.99 | 99.47 | 97.37 | 98.88 | 4,292,747 | +1.38(+1.42%) |
May 28, 2021 | 100.60 | 100.73 | 97.15 | 97.50 | 5,620,599 | -2.61(-2.61%) |
May 27, 2021 | 102.34 | 103.85 | 99.55 | 100.11 | 8,130,317 | -8.36(-7.71%) |
May 26, 2021 | 107.28 | 108.63 | 106.80 | 108.47 | 2,125,715 | +1.49(+1.39%) |
May 25, 2021 | 107.45 | 108.08 | 106.63 | 106.98 | 1,435,433 | -0.22(-0.21%) |
May 24, 2021 | 109.05 | 109.34 | 107.07 | 107.20 | 1,063,653 | -1.38(-1.27%) |
May 21, 2021 | 108.01 | 109.42 | 107.90 | 108.58 | 1,618,512 | +0.21(+0.19%) |
May 20, 2021 | 108.34 | 108.79 | 107.60 | 108.37 | 1,210,457 | -0.42(-0.39%) |
May 19, 2021 | 109.03 | 109.73 | 107.85 | 108.79 | 1,181,316 | -1.23(-1.12%) |
May 18, 2021 | 110.19 | 110.88 | 109.50 | 110.02 | 1,515,642 | +0.37(+0.34%) |
May 17, 2021 | 111.33 | 111.86 | 108.70 | 109.65 | 1,192,976 | -1.58(-1.42%) |
May 14, 2021 | 110.02 | 111.67 | 109.59 | 111.23 | 1,089,960 | +1.65(+1.51%) |
May 13, 2021 | 110.37 | 111.27 | 109.21 | 109.58 | 1,792,200 | -0.25(-0.23%) |
May 12, 2021 | 111.95 | 112.44 | 109.47 | 109.83 | 2,213,295 | -2.98(-2.64%) |
May 11, 2021 | 116.02 | 116.14 | 112.11 | 112.81 | 1,738,203 | -3.23(-2.78%) |
May 10, 2021 | 116.71 | 117.50 | 115.96 | 116.04 | 1,444,835 | -0.21(-0.18%) |
May 07, 2021 | 115.89 | 116.94 | 115.38 | 116.25 | 1,211,218 | +0.55(+0.48%) |
May 06, 2021 | 115.25 | 115.74 | 114.43 | 115.70 | 1,124,289 | +1.02(+0.89%) |
May 05, 2021 | 115.34 | 115.48 | 113.97 | 114.68 | 2,143,487 | -0.15(-0.13%) |
May 04, 2021 | 115.07 | 115.62 | 113.80 | 114.83 | 1,442,553 | -1.40(-1.20%) |