Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.46 | 1,392,242 | +0.79(+0.75%) |
Jul 29, 2021 | 104.32 | 105.15 | 104.08 | 104.67 | 1,000,750 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.24 | 103.29 | 103.88 | 1,226,882 | -0.42(-0.40%) |
Jul 27, 2021 | 103.94 | 104.93 | 103.31 | 104.30 | 1,337,281 | +0.50(+0.48%) |
Jul 26, 2021 | 103.39 | 103.83 | 102.89 | 103.80 | 1,442,617 | +0.40(+0.38%) |
Jul 23, 2021 | 102.36 | 103.63 | 102.12 | 103.40 | 1,380,591 | +1.21(+1.18%) |
Jul 22, 2021 | 102.67 | 102.95 | 101.41 | 102.19 | 1,107,829 | -0.42(-0.40%) |
Jul 21, 2021 | 101.94 | 102.68 | 101.11 | 102.61 | 2,131,210 | +0.86(+0.84%) |
Jul 20, 2021 | 101.24 | 102.61 | 100.90 | 101.75 | 2,670,933 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.84 | 100.16 | 100.79 | 2,353,356 | -2.25(-2.18%) |
Jul 16, 2021 | 104.08 | 104.19 | 102.95 | 103.03 | 4,348,930 | -0.75(-0.73%) |
Jul 15, 2021 | 103.52 | 104.04 | 103.25 | 103.79 | 2,151,888 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.79 | 103.48 | 1,185,450 | +0.64(+0.63%) |
Jul 13, 2021 | 103.11 | 103.52 | 102.44 | 102.83 | 1,402,715 | -0.04(-0.04%) |
Jul 12, 2021 | 103.08 | 103.41 | 102.30 | 102.87 | 1,576,262 | -0.21(-0.21%) |
Jul 09, 2021 | 100.96 | 103.29 | 100.96 | 103.08 | 1,696,361 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.70 | 100.40 | 101.53 | 2,573,153 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.17 | 101.16 | 2,040,056 | +1.14(+1.14%) |
Jul 06, 2021 | 100.75 | 100.75 | 98.96 | 100.01 | 1,638,998 | -0.15(-0.15%) |
Jul 02, 2021 | 100.57 | 100.67 | 99.16 | 100.16 | 1,802,623 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.07 | 98.55 | 99.92 | 1,506,485 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.56 | 98.41 | 98.84 | 2,282,132 | -0.22(-0.22%) |
Jun 29, 2021 | 98.35 | 99.70 | 98.29 | 99.06 | 1,608,562 | +0.58(+0.59%) |
Jun 28, 2021 | 97.66 | 98.82 | 97.23 | 98.48 | 2,346,806 | +1.20(+1.23%) |
Jun 25, 2021 | 96.97 | 97.84 | 95.81 | 97.29 | 3,415,281 | +1.23(+1.28%) |
Jun 24, 2021 | 95.97 | 96.31 | 95.19 | 96.06 | 1,590,177 | +0.76(+0.80%) |
Jun 23, 2021 | 95.49 | 95.56 | 94.49 | 95.30 | 1,611,412 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.93 | 94.76 | 95.46 | 1,965,834 | -0.03(-0.03%) |
Jun 21, 2021 | 94.51 | 95.71 | 94.01 | 95.49 | 1,073,268 | +1.51(+1.61%) |
Jun 18, 2021 | 95.22 | 95.43 | 93.71 | 93.98 | 2,439,008 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.55 | 95.32 | 96.02 | 956,652 | +0.39(+0.40%) |
Jun 16, 2021 | 96.36 | 96.49 | 94.95 | 95.64 | 1,093,437 | -0.48(-0.50%) |
Jun 15, 2021 | 96.41 | 96.42 | 95.58 | 96.12 | 1,496,936 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.70 | 94.91 | 96.25 | 1,125,988 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.88 | 96.20 | 96.72 | 978,189 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.83 | 95.31 | 96.53 | 2,882,397 | +1.11(+1.17%) |
Jun 09, 2021 | 95.33 | 96.01 | 94.99 | 95.42 | 880,973 | +0.51(+0.53%) |
Jun 08, 2021 | 93.96 | 95.18 | 93.90 | 94.91 | 1,013,197 | +1.18(+1.26%) |
Jun 07, 2021 | 94.53 | 94.87 | 93.39 | 93.73 | 1,308,953 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.74 | 93.95 | 94.48 | 1,160,460 | +0.64(+0.69%) |
Jun 03, 2021 | 93.09 | 94.13 | 92.75 | 93.83 | 1,004,286 | -0.02(-0.02%) |
Jun 02, 2021 | 92.28 | 94.32 | 92.01 | 93.85 | 1,370,891 | +0.82(+0.88%) |
Jun 01, 2021 | 93.28 | 94.08 | 92.56 | 93.03 | 1,003,460 | -0.14(-0.15%) |
May 28, 2021 | 92.91 | 93.68 | 92.91 | 93.17 | 1,130,249 | +0.24(+0.26%) |
May 27, 2021 | 92.79 | 93.36 | 92.39 | 92.93 | 1,327,817 | +0.27(+0.29%) |
May 26, 2021 | 92.80 | 93.29 | 92.27 | 92.66 | 1,556,067 | -0.46(-0.49%) |
May 25, 2021 | 94.02 | 94.02 | 92.93 | 93.12 | 1,231,264 | -0.74(-0.79%) |
May 24, 2021 | 93.49 | 94.13 | 93.15 | 93.86 | 2,163,723 | +1.05(+1.13%) |
May 21, 2021 | 93.08 | 93.77 | 92.46 | 92.81 | 2,872,996 | +0.12(+0.13%) |
May 20, 2021 | 90.87 | 93.13 | 90.65 | 92.69 | 1,747,556 | +1.59(+1.75%) |
May 19, 2021 | 90.65 | 91.15 | 89.57 | 91.10 | 1,887,412 | -0.19(-0.21%) |
May 18, 2021 | 92.07 | 92.09 | 91.23 | 91.29 | 1,594,276 | -0.69(-0.75%) |
May 17, 2021 | 91.92 | 92.22 | 91.41 | 91.98 | 1,054,120 | -0.24(-0.26%) |
May 14, 2021 | 91.38 | 92.52 | 90.99 | 92.22 | 1,114,898 | +1.46(+1.60%) |
May 13, 2021 | 89.17 | 91.22 | 88.89 | 90.76 | 1,369,122 | +2.02(+2.27%) |
May 12, 2021 | 90.16 | 90.74 | 88.54 | 88.75 | 1,921,262 | -2.48(-2.72%) |
May 11, 2021 | 91.49 | 91.91 | 90.39 | 91.22 | 1,574,516 | -0.69(-0.75%) |
May 10, 2021 | 92.56 | 93.90 | 91.88 | 91.92 | 2,566,808 | -0.52(-0.56%) |
May 07, 2021 | 93.01 | 93.08 | 91.41 | 92.44 | 1,536,446 | -0.53(-0.57%) |
May 06, 2021 | 92.23 | 93.02 | 91.70 | 92.97 | 1,658,867 | +1.11(+1.21%) |
May 05, 2021 | 92.45 | 92.47 | 91.05 | 91.86 | 1,805,071 | -0.37(-0.40%) |
May 04, 2021 | 90.28 | 92.29 | 89.98 | 92.23 | 2,383,669 | +1.57(+1.74%) |