Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 110.06 | 110.75 | 106.27 | 107.12 | 2,119,750 | -4.13(-3.71%) |
Jul 29, 2021 | 108.00 | 111.74 | 107.41 | 111.25 | 3,818,569 | +2.50(+2.30%) |
Jul 28, 2021 | 101.49 | 108.82 | 101.30 | 108.75 | 4,346,107 | +7.97(+7.91%) |
Jul 27, 2021 | 103.00 | 103.47 | 99.40 | 100.78 | 2,487,117 | -2.54(-2.46%) |
Jul 26, 2021 | 104.43 | 105.41 | 102.97 | 103.32 | 1,630,383 | -2.18(-2.07%) |
Jul 23, 2021 | 104.50 | 105.89 | 103.03 | 105.50 | 1,642,443 | +1.30(+1.25%) |
Jul 22, 2021 | 104.00 | 104.86 | 102.16 | 104.20 | 1,754,550 | +0.89(+0.86%) |
Jul 21, 2021 | 100.35 | 103.36 | 99.83 | 103.31 | 1,605,104 | +3.15(+3.14%) |
Jul 20, 2021 | 98.46 | 100.65 | 96.15 | 100.16 | 1,390,410 | +1.93(+1.96%) |
Jul 19, 2021 | 93.42 | 98.80 | 92.50 | 98.23 | 1,933,455 | +1.52(+1.57%) |
Jul 16, 2021 | 97.50 | 98.90 | 95.62 | 96.71 | 1,895,849 | -0.04(-0.04%) |
Jul 15, 2021 | 100.00 | 101.47 | 96.22 | 96.75 | 4,399,571 | -2.87(-2.88%) |
Jul 14, 2021 | 104.39 | 104.70 | 99.21 | 99.62 | 2,883,318 | -3.92(-3.79%) |
Jul 13, 2021 | 103.74 | 106.50 | 103.32 | 103.54 | 1,543,828 | -2.65(-2.50%) |
Jul 12, 2021 | 107.12 | 107.36 | 103.46 | 106.19 | 1,150,399 | -0.34(-0.32%) |
Jul 09, 2021 | 104.97 | 107.25 | 102.82 | 106.53 | 1,296,376 | +1.35(+1.28%) |
Jul 08, 2021 | 100.00 | 105.25 | 98.97 | 105.18 | 3,073,170 | +0.69(+0.66%) |
Jul 07, 2021 | 107.69 | 108.25 | 103.15 | 104.49 | 1,747,667 | -2.16(-2.03%) |
Jul 06, 2021 | 106.29 | 108.45 | 104.11 | 106.65 | 1,501,390 | +0.56(+0.53%) |
Jul 02, 2021 | 105.94 | 107.96 | 105.49 | 106.09 | 1,215,283 | +0.25(+0.24%) |
Jul 01, 2021 | 110.08 | 111.87 | 105.04 | 105.84 | 2,792,051 | -3.99(-3.63%) |
Jun 30, 2021 | 109.42 | 111.97 | 109.11 | 109.83 | 1,662,419 | -1.02(-0.92%) |
Jun 29, 2021 | 110.99 | 112.11 | 109.11 | 110.85 | 2,006,889 | +0.36(+0.33%) |
Jun 28, 2021 | 111.99 | 112.80 | 109.90 | 110.49 | 2,346,770 | +0.34(+0.31%) |
Jun 25, 2021 | 113.95 | 113.98 | 109.52 | 110.15 | 9,566,617 | -3.61(-3.17%) |
Jun 24, 2021 | 113.27 | 115.50 | 112.85 | 113.76 | 4,667,326 | +0.80(+0.71%) |
Jun 23, 2021 | 110.00 | 113.33 | 109.69 | 112.96 | 3,749,309 | +2.70(+2.45%) |
Jun 22, 2021 | 108.01 | 111.85 | 107.42 | 110.26 | 5,095,776 | +2.37(+2.20%) |
Jun 21, 2021 | 105.12 | 109.90 | 104.59 | 107.89 | 5,571,589 | +2.87(+2.73%) |
Jun 18, 2021 | 103.95 | 105.95 | 102.30 | 105.02 | 5,552,470 | +1.16(+1.12%) |
Jun 17, 2021 | 96.80 | 104.47 | 96.30 | 103.86 | 5,211,717 | +7.02(+7.25%) |
Jun 16, 2021 | 98.05 | 99.93 | 95.10 | 96.84 | 2,749,629 | -1.25(-1.27%) |
Jun 15, 2021 | 101.75 | 103.24 | 96.81 | 98.09 | 3,615,086 | -4.21(-4.12%) |
Jun 14, 2021 | 100.30 | 103.74 | 99.38 | 102.30 | 5,616,603 | +2.85(+2.87%) |
Jun 11, 2021 | 99.99 | 101.45 | 98.70 | 99.45 | 4,134,074 | -1.36(-1.35%) |
Jun 10, 2021 | 99.30 | 100.93 | 97.66 | 100.81 | 2,684,143 | +2.15(+2.18%) |
Jun 09, 2021 | 99.00 | 100.00 | 97.70 | 98.66 | 2,980,841 | +0.61(+0.62%) |
Jun 08, 2021 | 98.25 | 99.79 | 96.10 | 98.05 | 2,943,816 | -0.05(-0.05%) |
Jun 07, 2021 | 94.29 | 98.42 | 94.23 | 98.10 | 3,697,252 | +3.02(+3.18%) |
Jun 04, 2021 | 93.65 | 95.43 | 93.02 | 95.08 | 2,006,329 | +1.98(+2.13%) |
Jun 03, 2021 | 93.29 | 95.08 | 92.21 | 93.10 | 2,458,207 | -0.41(-0.44%) |
Jun 02, 2021 | 93.71 | 94.32 | 92.33 | 93.51 | 2,981,964 | -0.21(-0.22%) |
Jun 01, 2021 | 95.18 | 95.81 | 92.25 | 93.72 | 3,045,510 | -0.74(-0.78%) |
May 28, 2021 | 96.51 | 98.55 | 94.40 | 94.46 | 2,276,818 | -1.34(-1.40%) |
May 27, 2021 | 95.83 | 96.70 | 93.67 | 95.80 | 5,713,156 | -0.44(-0.46%) |
May 26, 2021 | 95.88 | 98.50 | 94.82 | 96.24 | 3,729,516 | +0.96(+1.01%) |
May 25, 2021 | 97.31 | 97.45 | 94.54 | 95.28 | 3,629,444 | -1.07(-1.11%) |
May 24, 2021 | 94.33 | 96.68 | 93.12 | 96.35 | 3,572,305 | +2.80(+2.99%) |
May 21, 2021 | 91.33 | 94.68 | 90.60 | 93.55 | 4,875,550 | +3.50(+3.89%) |
May 20, 2021 | 89.33 | 92.34 | 88.80 | 90.05 | 2,841,095 | +1.69(+1.91%) |
May 19, 2021 | 86.00 | 88.59 | 85.01 | 88.36 | 2,894,078 | -1.23(-1.37%) |
May 18, 2021 | 86.69 | 91.32 | 85.71 | 89.59 | 3,031,198 | +3.02(+3.49%) |
May 17, 2021 | 86.25 | 87.46 | 84.45 | 86.57 | 2,558,466 | -0.91(-1.04%) |
May 14, 2021 | 83.63 | 87.85 | 82.34 | 87.48 | 4,213,505 | +6.57(+8.12%) |
May 13, 2021 | 84.66 | 87.42 | 78.97 | 80.91 | 5,344,344 | -3.33(-3.95%) |
May 12, 2021 | 89.90 | 92.27 | 81.22 | 84.24 | 9,784,900 | -0.30(-0.35%) |
May 11, 2021 | 76.41 | 85.02 | 76.00 | 84.54 | 8,341,384 | +2.96(+3.63%) |
May 10, 2021 | 88.00 | 88.00 | 81.36 | 81.58 | 6,037,918 | -7.84(-8.77%) |
May 07, 2021 | 89.98 | 93.27 | 88.93 | 89.42 | 3,989,013 | +1.10(+1.25%) |
May 06, 2021 | 90.78 | 91.64 | 86.47 | 88.32 | 5,328,137 | -3.68(-4.00%) |
May 05, 2021 | 94.85 | 96.18 | 91.50 | 92.00 | 1,761,674 | -2.47(-2.61%) |
May 04, 2021 | 95.29 | 95.29 | 92.04 | 94.47 | 2,839,696 | -2.35(-2.43%) |