Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.17 | 131.08 | 118.31 | 128.88 | 9,673,628 | +14.87(+13.04%) |
Jul 29, 2021 | 114.91 | 116.55 | 113.85 | 114.01 | 2,991,452 | -0.97(-0.84%) |
Jul 28, 2021 | 112.14 | 115.25 | 111.90 | 114.98 | 1,762,132 | +2.84(+2.53%) |
Jul 27, 2021 | 113.07 | 113.65 | 111.32 | 112.14 | 1,916,760 | -1.00(-0.88%) |
Jul 26, 2021 | 114.70 | 114.70 | 112.68 | 113.14 | 1,546,968 | -2.04(-1.77%) |
Jul 23, 2021 | 113.16 | 115.81 | 112.59 | 115.18 | 2,437,868 | +2.46(+2.18%) |
Jul 22, 2021 | 112.19 | 113.19 | 111.53 | 112.72 | 1,380,484 | +0.98(+0.88%) |
Jul 21, 2021 | 112.37 | 112.45 | 109.25 | 111.75 | 1,740,416 | -0.18(-0.16%) |
Jul 20, 2021 | 108.72 | 112.83 | 107.79 | 111.92 | 3,154,508 | +3.16(+2.91%) |
Jul 19, 2021 | 110.83 | 112.87 | 107.99 | 108.76 | 3,145,480 | -3.41(-3.04%) |
Jul 16, 2021 | 110.64 | 112.86 | 110.24 | 112.17 | 2,731,160 | +1.82(+1.65%) |
Jul 15, 2021 | 109.73 | 110.54 | 108.48 | 110.36 | 2,180,988 | +0.23(+0.21%) |
Jul 14, 2021 | 112.12 | 112.44 | 109.71 | 110.12 | 2,082,312 | -1.48(-1.32%) |
Jul 13, 2021 | 111.34 | 112.45 | 110.51 | 111.60 | 1,971,332 | +0.16(+0.14%) |
Jul 12, 2021 | 111.36 | 112.22 | 110.38 | 111.44 | 1,502,016 | +1.26(+1.14%) |
Jul 09, 2021 | 111.28 | 111.37 | 109.07 | 110.18 | 2,040,896 | -1.56(-1.40%) |
Jul 08, 2021 | 110.04 | 111.83 | 108.86 | 111.74 | 2,524,676 | -0.14(-0.12%) |
Jul 07, 2021 | 111.12 | 112.29 | 109.28 | 111.88 | 3,762,904 | +1.72(+1.56%) |
Jul 06, 2021 | 108.01 | 110.65 | 107.03 | 110.16 | 2,187,588 | +2.27(+2.10%) |
Jul 02, 2021 | 107.11 | 108.25 | 106.55 | 107.90 | 1,468,208 | +1.19(+1.11%) |
Jul 01, 2021 | 106.25 | 107.00 | 105.19 | 106.71 | 2,195,708 | -0.04(-0.04%) |
Jun 30, 2021 | 106.14 | 106.97 | 105.62 | 106.75 | 2,819,100 | +0.05(+0.05%) |
Jun 29, 2021 | 106.44 | 106.84 | 104.65 | 106.70 | 2,767,416 | -0.09(-0.08%) |
Jun 28, 2021 | 107.87 | 107.89 | 105.61 | 106.79 | 4,731,572 | -0.80(-0.74%) |
Jun 25, 2021 | 106.40 | 107.62 | 104.91 | 107.59 | 13,446,496 | +1.34(+1.26%) |
Jun 24, 2021 | 108.30 | 109.91 | 106.12 | 106.25 | 4,763,428 | -1.68(-1.56%) |
Jun 23, 2021 | 106.96 | 108.28 | 105.81 | 107.93 | 2,382,608 | +1.05(+0.98%) |
Jun 22, 2021 | 105.22 | 106.90 | 104.39 | 106.88 | 2,357,064 | +1.12(+1.06%) |
Jun 21, 2021 | 104.57 | 106.07 | 101.91 | 105.76 | 2,565,416 | +1.18(+1.13%) |
Jun 18, 2021 | 103.51 | 104.80 | 102.78 | 104.57 | 4,016,332 | +1.46(+1.42%) |
Jun 17, 2021 | 100.70 | 104.36 | 100.02 | 103.11 | 3,024,684 | +2.17(+2.15%) |
Jun 16, 2021 | 101.45 | 102.18 | 99.47 | 100.94 | 3,286,064 | -0.34(-0.33%) |
Jun 15, 2021 | 102.50 | 103.90 | 101.00 | 101.28 | 2,483,692 | -1.00(-0.97%) |
Jun 14, 2021 | 100.08 | 102.43 | 99.80 | 102.27 | 3,144,084 | +2.22(+2.22%) |
Jun 11, 2021 | 100.27 | 100.48 | 99.13 | 100.05 | 2,441,652 | +0.30(+0.30%) |
Jun 10, 2021 | 97.60 | 99.92 | 96.62 | 99.75 | 4,040,516 | +2.24(+2.29%) |
Jun 09, 2021 | 98.75 | 99.54 | 97.39 | 97.51 | 1,712,984 | +0.02(+0.02%) |
Jun 08, 2021 | 97.07 | 98.33 | 96.16 | 97.49 | 3,216,320 | +0.74(+0.77%) |
Jun 07, 2021 | 96.00 | 98.05 | 95.19 | 96.75 | 1,868,928 | +1.02(+1.06%) |
Jun 04, 2021 | 94.88 | 96.99 | 93.75 | 95.73 | 2,414,636 | +1.54(+1.64%) |
Jun 03, 2021 | 91.75 | 94.72 | 91.75 | 94.19 | 2,808,280 | +1.44(+1.55%) |
Jun 02, 2021 | 91.33 | 93.10 | 90.75 | 92.75 | 2,687,184 | +1.33(+1.45%) |
Jun 01, 2021 | 92.80 | 93.58 | 90.39 | 91.42 | 2,646,264 | -0.93(-1.01%) |
May 28, 2021 | 93.75 | 94.61 | 92.01 | 92.35 | 3,473,276 | +1.87(+2.07%) |
May 27, 2021 | 88.41 | 90.75 | 87.02 | 90.48 | 3,374,944 | +1.81(+2.04%) |
May 26, 2021 | 87.40 | 89.50 | 87.23 | 88.67 | 3,724,672 | +0.36(+0.41%) |
May 25, 2021 | 88.70 | 89.81 | 88.21 | 88.31 | 2,459,016 | -0.53(-0.60%) |
May 24, 2021 | 86.69 | 90.75 | 85.94 | 88.85 | 5,541,732 | +3.33(+3.89%) |
May 21, 2021 | 86.15 | 87.88 | 85.39 | 85.52 | 2,522,124 | -0.55(-0.64%) |
May 20, 2021 | 84.02 | 86.44 | 83.42 | 86.08 | 2,067,808 | +3.00(+3.61%) |
May 19, 2021 | 80.87 | 83.22 | 80.75 | 83.07 | 2,201,120 | +0.55(+0.66%) |
May 18, 2021 | 82.50 | 84.37 | 82.22 | 82.53 | 3,340,144 | +1.18(+1.45%) |
May 17, 2021 | 82.80 | 83.42 | 80.48 | 81.35 | 3,254,372 | -1.96(-2.36%) |
May 14, 2021 | 81.67 | 84.09 | 81.15 | 83.31 | 3,219,196 | +2.32(+2.87%) |
May 13, 2021 | 84.08 | 84.50 | 79.61 | 80.99 | 5,070,924 | -2.38(-2.85%) |
May 12, 2021 | 86.00 | 86.00 | 82.39 | 83.37 | 4,522,452 | -3.63(-4.17%) |
May 11, 2021 | 84.27 | 88.75 | 84.05 | 87.00 | 6,265,348 | +1.33(+1.55%) |
May 10, 2021 | 89.82 | 89.82 | 85.61 | 85.67 | 3,306,132 | -4.01(-4.47%) |
May 07, 2021 | 90.64 | 92.59 | 89.62 | 89.69 | 2,849,536 | +0.35(+0.39%) |
May 06, 2021 | 90.19 | 90.72 | 87.66 | 89.33 | 3,480,840 | -2.15(-2.35%) |
May 05, 2021 | 93.00 | 93.53 | 90.19 | 91.48 | 3,365,252 | -1.37(-1.48%) |
May 04, 2021 | 94.66 | 94.74 | 91.56 | 92.86 | 3,737,896 | -2.29(-2.40%) |