Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.30 | 96.00 | 91.40 | 91.90 | 32,416 | -3.00(-3.16%) |
Jul 29, 2021 | 95.10 | 95.27 | 92.10 | 94.90 | 52,842 | +0.70(+0.74%) |
Jul 28, 2021 | 89.00 | 94.90 | 88.80 | 94.20 | 56,322 | +4.90(+5.49%) |
Jul 27, 2021 | 94.00 | 95.00 | 87.50 | 89.30 | 76,119 | -4.40(-4.70%) |
Jul 26, 2021 | 94.10 | 96.90 | 89.10 | 93.70 | 54,757 | -0.40(-0.43%) |
Jul 23, 2021 | 96.70 | 96.70 | 91.60 | 94.10 | 65,227 | -2.50(-2.59%) |
Jul 22, 2021 | 101.90 | 102.40 | 96.10 | 96.60 | 50,984 | -5.80(-5.66%) |
Jul 21, 2021 | 102.20 | 105.34 | 101.50 | 102.40 | 47,822 | +0.50(+0.49%) |
Jul 20, 2021 | 102.80 | 104.40 | 96.70 | 101.90 | 143,556 | -0.50(-0.49%) |
Jul 19, 2021 | 104.50 | 107.30 | 100.20 | 102.40 | 99,930 | -6.20(-5.71%) |
Jul 16, 2021 | 111.30 | 113.20 | 107.50 | 108.60 | 49,971 | -2.70(-2.43%) |
Jul 15, 2021 | 110.30 | 117.50 | 108.50 | 111.30 | 60,364 | -1.00(-0.89%) |
Jul 14, 2021 | 120.30 | 120.30 | 109.40 | 112.30 | 167,459 | -7.70(-6.42%) |
Jul 13, 2021 | 124.40 | 124.40 | 118.50 | 120.00 | 114,833 | -4.90(-3.92%) |
Jul 12, 2021 | 123.50 | 125.80 | 120.20 | 124.90 | 45,103 | +1.50(+1.22%) |
Jul 09, 2021 | 119.60 | 125.20 | 117.80 | 123.40 | 43,156 | +4.40(+3.70%) |
Jul 08, 2021 | 115.00 | 121.40 | 115.00 | 119.00 | 47,236 | -0.50(-0.42%) |
Jul 07, 2021 | 120.60 | 121.50 | 115.60 | 119.50 | 48,406 | -0.30(-0.25%) |
Jul 06, 2021 | 124.00 | 124.00 | 118.50 | 119.80 | 53,297 | -3.50(-2.84%) |
Jul 02, 2021 | 123.50 | 124.80 | 117.50 | 123.30 | 75,595 | -0.20(-0.16%) |
Jul 01, 2021 | 126.00 | 127.40 | 120.70 | 123.50 | 89,835 | -1.40(-1.12%) |
Jun 30, 2021 | 125.00 | 126.43 | 123.10 | 124.90 | 53,612 | -1.20(-0.95%) |
Jun 29, 2021 | 125.70 | 133.20 | 122.00 | 126.10 | 128,084 | +2.10(+1.69%) |
Jun 28, 2021 | 126.50 | 129.30 | 122.50 | 124.00 | 55,609 | -2.20(-1.74%) |
Jun 25, 2021 | 131.40 | 132.60 | 125.30 | 126.20 | 428,889 | -4.00(-3.07%) |
Jun 24, 2021 | 133.00 | 138.30 | 128.60 | 130.20 | 97,958 | -1.50(-1.14%) |
Jun 23, 2021 | 133.50 | 134.40 | 124.90 | 131.70 | 112,504 | -1.50(-1.13%) |
Jun 22, 2021 | 130.00 | 133.60 | 124.00 | 133.20 | 171,487 | +4.30(+3.34%) |
Jun 21, 2021 | 122.10 | 129.80 | 118.20 | 128.90 | 274,230 | +7.60(+6.27%) |
Jun 18, 2021 | 115.03 | 122.79 | 112.90 | 121.30 | 659,497 | +6.80(+5.94%) |
Jun 17, 2021 | 110.30 | 118.40 | 109.90 | 114.50 | 283,005 | +3.10(+2.78%) |
Jun 16, 2021 | 112.90 | 116.90 | 110.35 | 111.40 | 273,385 | -1.90(-1.68%) |
Jun 15, 2021 | 114.70 | 116.70 | 110.50 | 113.30 | 83,236 | +0.00(+0.00%) |
Jun 14, 2021 | 130.90 | 131.80 | 111.70 | 113.30 | 173,534 | -13.60(-10.72%) |
Jun 11, 2021 | 128.20 | 129.80 | 121.00 | 126.90 | 78,166 | -3.20(-2.46%) |
Jun 10, 2021 | 129.90 | 131.00 | 123.50 | 130.10 | 123,931 | +2.30(+1.80%) |
Jun 09, 2021 | 144.60 | 145.00 | 126.80 | 127.80 | 179,499 | -17.00(-11.74%) |
Jun 08, 2021 | 135.70 | 149.90 | 132.70 | 144.80 | 203,714 | +10.30(+7.66%) |
Jun 07, 2021 | 128.00 | 139.20 | 128.00 | 134.50 | 220,990 | +8.40(+6.66%) |
Jun 04, 2021 | 121.20 | 130.80 | 121.20 | 126.10 | 138,936 | +5.40(+4.47%) |
Jun 03, 2021 | 119.20 | 123.70 | 116.40 | 120.70 | 96,991 | +1.00(+0.84%) |
Jun 02, 2021 | 116.00 | 121.10 | 112.60 | 119.70 | 91,974 | +2.00(+1.70%) |
Jun 01, 2021 | 114.00 | 118.50 | 111.60 | 117.70 | 98,152 | +6.10(+5.47%) |
May 28, 2021 | 112.70 | 115.13 | 110.40 | 111.60 | 62,521 | -1.50(-1.33%) |
May 27, 2021 | 110.00 | 113.40 | 106.80 | 113.10 | 72,518 | +4.00(+3.67%) |
May 26, 2021 | 103.70 | 111.50 | 103.70 | 109.10 | 92,333 | +5.80(+5.61%) |
May 25, 2021 | 104.30 | 107.50 | 99.50 | 103.30 | 82,013 | +0.00(+0.00%) |
May 24, 2021 | 102.90 | 104.10 | 100.00 | 103.30 | 71,204 | +1.70(+1.67%) |
May 21, 2021 | 98.20 | 103.60 | 95.50 | 101.60 | 68,020 | +5.30(+5.50%) |
May 20, 2021 | 96.60 | 100.80 | 95.10 | 96.30 | 65,258 | -0.10(-0.10%) |
May 19, 2021 | 91.60 | 96.50 | 90.61 | 96.40 | 48,625 | +1.40(+1.47%) |
May 18, 2021 | 97.10 | 99.40 | 92.20 | 95.00 | 107,287 | -2.30(-2.36%) |
May 17, 2021 | 90.90 | 98.50 | 90.60 | 97.30 | 64,033 | +6.70(+7.40%) |
May 14, 2021 | 87.00 | 92.50 | 85.50 | 90.60 | 68,676 | +6.40(+7.60%) |
May 13, 2021 | 93.20 | 93.52 | 82.75 | 84.20 | 128,335 | -7.50(-8.18%) |
May 12, 2021 | 92.60 | 95.80 | 91.10 | 91.70 | 56,229 | -4.60(-4.78%) |
May 11, 2021 | 88.90 | 97.20 | 85.00 | 96.30 | 121,183 | +2.10(+2.23%) |
May 10, 2021 | 101.80 | 102.50 | 93.40 | 94.20 | 114,955 | -8.40(-8.19%) |
May 07, 2021 | 109.00 | 111.98 | 102.30 | 102.60 | 132,054 | -6.20(-5.70%) |
May 06, 2021 | 110.20 | 112.80 | 100.10 | 108.80 | 212,161 | -1.20(-1.09%) |
May 05, 2021 | 111.80 | 116.10 | 109.00 | 110.00 | 119,730 | +2.70(+2.52%) |
May 04, 2021 | 103.70 | 107.50 | 95.50 | 107.30 | 145,194 | +0.80(+0.75%) |