Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.77 | 107.43 | 105.75 | 106.64 | 549,172 | +0.18(+0.17%) |
Jul 29, 2021 | 104.81 | 106.76 | 104.52 | 106.46 | 507,023 | +2.53(+2.43%) |
Jul 28, 2021 | 102.97 | 104.47 | 101.80 | 103.94 | 397,171 | +1.43(+1.39%) |
Jul 27, 2021 | 101.42 | 102.52 | 100.97 | 102.51 | 388,413 | +0.56(+0.55%) |
Jul 26, 2021 | 101.18 | 102.20 | 100.75 | 101.95 | 463,385 | +0.76(+0.76%) |
Jul 23, 2021 | 99.40 | 101.20 | 99.09 | 101.18 | 734,108 | +3.37(+3.45%) |
Jul 22, 2021 | 98.60 | 98.62 | 97.05 | 97.81 | 406,961 | -0.95(-0.97%) |
Jul 21, 2021 | 98.61 | 100.23 | 97.68 | 98.76 | 642,628 | +1.74(+1.80%) |
Jul 20, 2021 | 100.73 | 100.83 | 94.44 | 97.02 | 1,012,973 | -3.11(-3.11%) |
Jul 19, 2021 | 99.83 | 100.51 | 97.95 | 100.13 | 717,544 | -2.02(-1.98%) |
Jul 16, 2021 | 104.72 | 105.16 | 101.99 | 102.16 | 326,436 | -1.76(-1.70%) |
Jul 15, 2021 | 104.02 | 105.05 | 103.35 | 103.92 | 384,347 | -1.33(-1.26%) |
Jul 14, 2021 | 104.79 | 105.82 | 104.53 | 105.25 | 382,316 | +0.85(+0.81%) |
Jul 13, 2021 | 105.64 | 106.37 | 104.37 | 104.40 | 429,311 | -0.49(-0.46%) |
Jul 12, 2021 | 103.93 | 105.10 | 102.91 | 104.89 | 338,968 | +0.50(+0.48%) |
Jul 09, 2021 | 104.47 | 105.42 | 103.35 | 104.39 | 347,853 | +1.78(+1.74%) |
Jul 08, 2021 | 102.75 | 103.97 | 101.48 | 102.60 | 338,114 | -2.22(-2.12%) |
Jul 07, 2021 | 103.87 | 105.62 | 102.82 | 104.83 | 600,399 | +0.80(+0.77%) |
Jul 06, 2021 | 106.27 | 106.43 | 102.67 | 104.03 | 390,543 | -2.26(-2.12%) |
Jul 02, 2021 | 107.16 | 107.16 | 105.71 | 106.28 | 252,411 | -0.91(-0.85%) |
Jul 01, 2021 | 107.98 | 107.98 | 106.98 | 107.19 | 259,451 | +0.25(+0.24%) |
Jun 30, 2021 | 106.43 | 107.03 | 105.76 | 106.94 | 347,909 | -0.11(-0.10%) |
Jun 29, 2021 | 107.83 | 108.20 | 106.83 | 107.05 | 254,269 | -0.37(-0.34%) |
Jun 28, 2021 | 110.32 | 110.32 | 107.21 | 107.42 | 416,735 | -2.90(-2.63%) |
Jun 25, 2021 | 108.45 | 110.45 | 107.95 | 110.31 | 898,309 | +2.10(+1.94%) |
Jun 24, 2021 | 107.02 | 108.61 | 106.15 | 108.22 | 433,789 | +2.03(+1.91%) |
Jun 23, 2021 | 106.03 | 106.46 | 105.21 | 106.18 | 406,904 | +0.51(+0.49%) |
Jun 22, 2021 | 105.55 | 105.86 | 104.20 | 105.67 | 264,681 | +0.14(+0.14%) |
Jun 21, 2021 | 103.00 | 105.57 | 102.49 | 105.53 | 236,308 | +3.39(+3.32%) |
Jun 18, 2021 | 103.84 | 104.03 | 101.97 | 102.14 | 826,889 | -3.13(-2.97%) |
Jun 17, 2021 | 109.27 | 109.27 | 104.47 | 105.27 | 578,054 | -4.46(-4.07%) |
Jun 16, 2021 | 110.62 | 111.22 | 108.63 | 109.73 | 352,846 | -0.82(-0.74%) |
Jun 15, 2021 | 110.56 | 111.47 | 109.64 | 110.55 | 335,760 | -0.16(-0.15%) |
Jun 14, 2021 | 111.03 | 112.03 | 110.16 | 110.71 | 293,818 | +0.10(+0.09%) |
Jun 11, 2021 | 110.87 | 111.39 | 109.67 | 110.61 | 290,574 | -0.24(-0.22%) |
Jun 10, 2021 | 111.10 | 111.62 | 110.57 | 110.85 | 304,324 | +0.09(+0.08%) |
Jun 09, 2021 | 111.06 | 111.36 | 110.08 | 110.76 | 234,527 | -0.47(-0.42%) |
Jun 08, 2021 | 109.22 | 111.33 | 108.56 | 111.23 | 184,435 | +1.74(+1.59%) |
Jun 07, 2021 | 110.09 | 110.11 | 108.86 | 109.49 | 219,578 | -0.86(-0.78%) |
Jun 04, 2021 | 110.78 | 110.78 | 109.45 | 110.36 | 182,507 | +0.36(+0.33%) |
Jun 03, 2021 | 109.37 | 110.15 | 108.47 | 110.00 | 203,615 | +0.29(+0.26%) |
Jun 02, 2021 | 109.92 | 110.22 | 108.94 | 109.71 | 223,439 | -0.41(-0.38%) |
Jun 01, 2021 | 110.18 | 110.79 | 109.15 | 110.12 | 503,662 | +1.31(+1.21%) |
May 28, 2021 | 110.57 | 110.95 | 108.43 | 108.81 | 336,056 | -0.97(-0.88%) |
May 27, 2021 | 110.16 | 110.39 | 109.19 | 109.78 | 468,157 | +0.62(+0.57%) |
May 26, 2021 | 108.30 | 109.72 | 107.97 | 109.16 | 408,204 | +1.42(+1.32%) |
May 25, 2021 | 108.80 | 109.96 | 107.60 | 107.73 | 287,970 | -1.37(-1.26%) |
May 24, 2021 | 107.14 | 109.45 | 106.64 | 109.11 | 339,967 | +2.10(+1.96%) |
May 21, 2021 | 107.08 | 108.70 | 106.66 | 107.00 | 368,328 | +0.86(+0.81%) |
May 20, 2021 | 106.75 | 106.85 | 105.30 | 106.14 | 457,743 | -0.36(-0.34%) |
May 19, 2021 | 106.02 | 106.55 | 103.07 | 106.50 | 500,654 | -0.64(-0.60%) |
May 18, 2021 | 110.56 | 110.65 | 107.00 | 107.15 | 740,777 | -2.86(-2.60%) |
May 17, 2021 | 109.28 | 110.05 | 108.13 | 110.00 | 176,028 | +0.02(+0.02%) |
May 14, 2021 | 110.04 | 110.43 | 109.48 | 109.99 | 240,828 | +0.05(+0.05%) |
May 13, 2021 | 107.13 | 110.30 | 107.13 | 109.93 | 321,638 | +2.71(+2.53%) |
May 12, 2021 | 110.19 | 110.32 | 106.87 | 107.22 | 473,785 | -3.03(-2.74%) |
May 11, 2021 | 108.98 | 110.29 | 108.28 | 110.24 | 707,688 | +0.45(+0.41%) |
May 10, 2021 | 110.23 | 111.33 | 109.47 | 109.79 | 431,470 | +0.55(+0.51%) |
May 07, 2021 | 108.94 | 109.65 | 108.08 | 109.24 | 287,301 | -0.44(-0.40%) |
May 06, 2021 | 109.03 | 109.94 | 107.80 | 109.67 | 350,800 | +0.88(+0.81%) |
May 05, 2021 | 108.60 | 108.94 | 106.69 | 108.79 | 356,916 | +0.14(+0.13%) |
May 04, 2021 | 108.68 | 109.49 | 108.05 | 108.65 | 688,121 | -1.04(-0.95%) |