Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.32 | 109.96 | 107.91 | 109.94 | 247,628 | +1.58(+1.45%) |
Jul 29, 2021 | 108.04 | 108.88 | 107.42 | 108.36 | 198,127 | +1.03(+0.95%) |
Jul 28, 2021 | 107.34 | 107.75 | 106.18 | 107.34 | 206,595 | -0.30(-0.28%) |
Jul 27, 2021 | 107.66 | 108.35 | 106.83 | 107.64 | 209,919 | -0.59(-0.55%) |
Jul 26, 2021 | 108.89 | 108.89 | 107.08 | 108.23 | 308,903 | -0.40(-0.36%) |
Jul 23, 2021 | 106.68 | 108.70 | 106.36 | 108.62 | 259,040 | +2.30(+2.16%) |
Jul 22, 2021 | 107.80 | 108.17 | 105.86 | 106.32 | 300,361 | -1.37(-1.27%) |
Jul 21, 2021 | 108.65 | 109.11 | 107.12 | 107.70 | 468,365 | -0.53(-0.49%) |
Jul 20, 2021 | 106.72 | 108.78 | 106.69 | 108.23 | 561,408 | +1.91(+1.79%) |
Jul 19, 2021 | 105.77 | 107.02 | 105.20 | 106.32 | 564,530 | -0.98(-0.91%) |
Jul 16, 2021 | 108.00 | 108.26 | 106.58 | 107.30 | 248,158 | -0.42(-0.39%) |
Jul 15, 2021 | 107.29 | 108.18 | 107.11 | 107.72 | 228,112 | -0.08(-0.07%) |
Jul 14, 2021 | 107.13 | 107.94 | 106.93 | 107.80 | 305,391 | +0.91(+0.85%) |
Jul 13, 2021 | 108.73 | 108.93 | 106.80 | 106.89 | 255,877 | -2.11(-1.93%) |
Jul 12, 2021 | 108.96 | 109.69 | 108.68 | 109.00 | 288,544 | -0.15(-0.14%) |
Jul 09, 2021 | 108.42 | 109.33 | 108.02 | 109.16 | 318,140 | +1.97(+1.84%) |
Jul 08, 2021 | 107.02 | 107.59 | 105.97 | 107.18 | 316,655 | -1.00(-0.93%) |
Jul 07, 2021 | 106.58 | 108.48 | 106.49 | 108.19 | 316,418 | +1.61(+1.51%) |
Jul 06, 2021 | 107.66 | 107.86 | 105.68 | 106.58 | 401,926 | -0.96(-0.89%) |
Jul 02, 2021 | 107.18 | 107.56 | 106.72 | 107.53 | 276,349 | +0.57(+0.53%) |
Jul 01, 2021 | 106.28 | 107.26 | 105.92 | 106.96 | 516,051 | +0.75(+0.71%) |
Jun 30, 2021 | 105.63 | 106.27 | 105.45 | 106.21 | 377,080 | +0.62(+0.59%) |
Jun 29, 2021 | 105.65 | 105.96 | 105.21 | 105.59 | 328,976 | +0.35(+0.33%) |
Jun 28, 2021 | 105.37 | 105.45 | 104.39 | 105.24 | 461,478 | -0.18(-0.17%) |
Jun 25, 2021 | 104.63 | 105.66 | 104.39 | 105.42 | 1,012,110 | +1.33(+1.28%) |
Jun 24, 2021 | 104.24 | 104.80 | 103.39 | 104.09 | 531,202 | +0.35(+0.34%) |
Jun 23, 2021 | 103.88 | 104.20 | 102.82 | 103.74 | 404,124 | +0.17(+0.17%) |
Jun 22, 2021 | 103.24 | 103.88 | 102.57 | 103.57 | 469,708 | +0.59(+0.57%) |
Jun 21, 2021 | 101.32 | 103.25 | 101.08 | 102.98 | 478,641 | +2.33(+2.32%) |
Jun 18, 2021 | 100.10 | 101.12 | 99.76 | 100.65 | 1,085,572 | -0.05(-0.05%) |
Jun 17, 2021 | 100.40 | 100.70 | 98.97 | 100.69 | 538,424 | +0.31(+0.31%) |
Jun 16, 2021 | 102.00 | 102.00 | 99.61 | 100.39 | 473,759 | -1.53(-1.50%) |
Jun 15, 2021 | 101.60 | 102.13 | 100.91 | 101.92 | 384,717 | +0.43(+0.43%) |
Jun 14, 2021 | 101.64 | 102.13 | 100.15 | 101.49 | 551,784 | -0.32(-0.31%) |
Jun 11, 2021 | 102.86 | 103.59 | 101.58 | 101.80 | 625,296 | -0.52(-0.51%) |
Jun 10, 2021 | 102.84 | 103.31 | 102.10 | 102.33 | 594,557 | -0.07(-0.07%) |
Jun 09, 2021 | 102.45 | 103.04 | 101.86 | 102.39 | 654,183 | -0.55(-0.53%) |
Jun 08, 2021 | 101.25 | 103.02 | 100.76 | 102.94 | 646,011 | +1.80(+1.78%) |
Jun 07, 2021 | 101.53 | 102.53 | 100.42 | 101.14 | 623,625 | -0.35(-0.34%) |
Jun 04, 2021 | 102.61 | 103.49 | 100.95 | 101.49 | 650,811 | -0.90(-0.88%) |
Jun 03, 2021 | 105.56 | 105.72 | 101.48 | 102.38 | 898,291 | -3.58(-3.38%) |
Jun 02, 2021 | 108.84 | 108.97 | 105.72 | 105.96 | 757,584 | -2.04(-1.89%) |
Jun 01, 2021 | 108.13 | 108.59 | 107.41 | 108.00 | 401,705 | +0.90(+0.84%) |
May 28, 2021 | 106.98 | 107.34 | 105.57 | 107.11 | 426,256 | +0.03(+0.03%) |
May 27, 2021 | 107.39 | 107.55 | 106.80 | 107.08 | 422,526 | +0.28(+0.26%) |
May 26, 2021 | 107.11 | 107.31 | 106.03 | 106.80 | 325,075 | -0.26(-0.24%) |
May 25, 2021 | 106.37 | 107.44 | 106.32 | 107.06 | 328,687 | +1.00(+0.95%) |
May 24, 2021 | 106.99 | 107.01 | 105.80 | 106.06 | 268,829 | -0.46(-0.43%) |
May 21, 2021 | 106.61 | 107.24 | 106.04 | 106.52 | 381,737 | +0.56(+0.53%) |
May 20, 2021 | 105.83 | 106.58 | 105.00 | 105.96 | 446,087 | -0.02(-0.02%) |
May 19, 2021 | 106.06 | 106.10 | 104.56 | 105.98 | 513,916 | -0.55(-0.52%) |
May 18, 2021 | 108.19 | 108.19 | 106.52 | 106.53 | 553,774 | -1.69(-1.56%) |
May 17, 2021 | 108.65 | 109.15 | 107.26 | 108.22 | 405,127 | -0.80(-0.73%) |
May 14, 2021 | 109.28 | 109.50 | 108.45 | 109.02 | 394,861 | +0.40(+0.36%) |
May 13, 2021 | 106.70 | 109.22 | 106.41 | 108.62 | 505,619 | +2.21(+2.07%) |
May 12, 2021 | 109.43 | 110.11 | 106.08 | 106.41 | 781,875 | -3.10(-2.83%) |
May 11, 2021 | 110.45 | 111.09 | 109.19 | 109.52 | 397,055 | -2.31(-2.07%) |
May 10, 2021 | 112.62 | 113.69 | 111.72 | 111.83 | 359,646 | -0.50(-0.45%) |
May 07, 2021 | 111.33 | 112.59 | 110.56 | 112.33 | 282,390 | +0.77(+0.69%) |
May 06, 2021 | 111.93 | 112.47 | 110.72 | 111.56 | 422,056 | -0.36(-0.32%) |
May 05, 2021 | 112.21 | 112.28 | 110.52 | 111.92 | 242,427 | +0.22(+0.20%) |
May 04, 2021 | 110.67 | 111.75 | 110.67 | 111.70 | 548,336 | +0.82(+0.74%) |