Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 103.54 | 103.97 | 102.93 | 103.32 | 797,017 | -0.70(-0.67%) |
Jul 29, 2021 | 103.11 | 104.83 | 102.30 | 104.01 | 552,518 | +1.62(+1.58%) |
Jul 28, 2021 | 103.41 | 103.44 | 101.77 | 102.39 | 682,923 | -0.35(-0.34%) |
Jul 27, 2021 | 102.09 | 103.90 | 101.01 | 102.74 | 890,539 | -0.26(-0.25%) |
Jul 26, 2021 | 101.91 | 103.20 | 101.91 | 103.00 | 499,356 | +0.92(+0.91%) |
Jul 23, 2021 | 102.34 | 102.72 | 101.05 | 102.07 | 659,975 | +0.60(+0.60%) |
Jul 22, 2021 | 102.99 | 103.94 | 100.92 | 101.47 | 696,038 | -2.54(-2.44%) |
Jul 21, 2021 | 103.67 | 104.99 | 102.47 | 104.00 | 909,144 | +1.65(+1.61%) |
Jul 20, 2021 | 99.12 | 103.34 | 98.57 | 102.36 | 1,082,368 | +3.52(+3.56%) |
Jul 19, 2021 | 101.61 | 101.65 | 98.18 | 98.84 | 1,133,042 | -4.75(-4.59%) |
Jul 16, 2021 | 104.46 | 104.56 | 103.05 | 103.59 | 717,135 | -0.66(-0.63%) |
Jul 15, 2021 | 103.05 | 105.20 | 102.50 | 104.25 | 976,712 | +0.50(+0.48%) |
Jul 14, 2021 | 105.28 | 106.02 | 103.07 | 103.75 | 951,580 | -1.35(-1.29%) |
Jul 13, 2021 | 106.22 | 106.42 | 104.82 | 105.10 | 471,180 | -1.37(-1.29%) |
Jul 12, 2021 | 105.31 | 106.98 | 104.55 | 106.48 | 535,519 | +0.69(+0.65%) |
Jul 09, 2021 | 103.73 | 106.15 | 103.68 | 105.79 | 863,538 | +3.63(+3.56%) |
Jul 08, 2021 | 102.81 | 103.02 | 101.22 | 102.16 | 919,376 | -2.25(-2.16%) |
Jul 07, 2021 | 104.29 | 104.73 | 102.78 | 104.41 | 695,443 | -0.30(-0.29%) |
Jul 06, 2021 | 106.68 | 106.87 | 104.00 | 104.71 | 937,450 | -2.16(-2.02%) |
Jul 02, 2021 | 106.66 | 107.03 | 105.69 | 106.87 | 508,210 | +0.38(+0.35%) |
Jul 01, 2021 | 106.26 | 106.82 | 105.81 | 106.49 | 456,469 | +0.64(+0.61%) |
Jun 30, 2021 | 105.08 | 106.02 | 104.63 | 105.85 | 648,904 | +0.63(+0.60%) |
Jun 29, 2021 | 105.56 | 106.58 | 104.68 | 105.22 | 588,322 | +0.30(+0.29%) |
Jun 28, 2021 | 106.13 | 106.19 | 104.29 | 104.92 | 931,534 | -1.53(-1.44%) |
Jun 25, 2021 | 105.08 | 107.17 | 104.64 | 106.45 | 1,377,758 | +1.78(+1.71%) |
Jun 24, 2021 | 102.90 | 104.98 | 102.73 | 104.66 | 737,856 | +1.89(+1.84%) |
Jun 23, 2021 | 103.05 | 103.28 | 102.45 | 102.77 | 598,432 | +0.18(+0.18%) |
Jun 22, 2021 | 103.42 | 103.42 | 101.82 | 102.58 | 911,459 | -1.02(-0.98%) |
Jun 21, 2021 | 101.30 | 103.68 | 100.74 | 103.60 | 764,842 | +3.55(+3.55%) |
Jun 18, 2021 | 101.64 | 101.80 | 99.79 | 100.05 | 2,090,415 | -2.97(-2.89%) |
Jun 17, 2021 | 108.45 | 109.28 | 102.36 | 103.02 | 1,704,905 | -5.91(-5.43%) |
Jun 16, 2021 | 107.78 | 111.88 | 104.97 | 108.94 | 2,327,769 | +0.74(+0.69%) |
Jun 15, 2021 | 106.63 | 108.59 | 106.28 | 108.20 | 689,271 | +1.61(+1.51%) |
Jun 14, 2021 | 107.42 | 107.81 | 106.06 | 106.59 | 902,149 | -1.07(-0.99%) |
Jun 11, 2021 | 107.74 | 108.52 | 107.33 | 107.66 | 716,990 | +0.43(+0.40%) |
Jun 10, 2021 | 109.31 | 109.42 | 107.12 | 107.23 | 923,406 | -0.73(-0.68%) |
Jun 09, 2021 | 108.12 | 108.44 | 107.48 | 107.96 | 633,258 | -1.23(-1.13%) |
Jun 08, 2021 | 107.69 | 109.52 | 107.00 | 109.19 | 924,291 | +0.95(+0.87%) |
Jun 07, 2021 | 110.12 | 110.13 | 107.94 | 108.24 | 845,661 | -1.33(-1.21%) |
Jun 04, 2021 | 109.83 | 110.00 | 108.56 | 109.57 | 1,298,480 | -0.39(-0.36%) |
Jun 03, 2021 | 109.39 | 110.86 | 109.21 | 109.96 | 834,075 | +0.32(+0.29%) |
Jun 02, 2021 | 110.31 | 110.75 | 108.94 | 109.64 | 1,037,435 | -0.94(-0.85%) |
Jun 01, 2021 | 111.78 | 112.04 | 110.32 | 110.58 | 747,601 | +0.28(+0.26%) |
May 28, 2021 | 110.80 | 111.31 | 109.56 | 110.30 | 880,118 | -0.25(-0.22%) |
May 27, 2021 | 111.07 | 111.96 | 110.13 | 110.54 | 1,081,476 | +0.46(+0.42%) |
May 26, 2021 | 110.38 | 110.53 | 108.66 | 110.08 | 573,027 | +0.57(+0.52%) |
May 25, 2021 | 109.77 | 111.44 | 109.15 | 109.51 | 888,300 | -0.31(-0.28%) |
May 24, 2021 | 109.55 | 110.06 | 108.77 | 109.82 | 520,891 | +0.71(+0.65%) |
May 21, 2021 | 107.52 | 110.00 | 107.52 | 109.11 | 831,551 | +1.57(+1.46%) |
May 20, 2021 | 106.37 | 108.27 | 106.17 | 107.54 | 655,540 | +0.75(+0.70%) |
May 19, 2021 | 105.59 | 106.91 | 104.92 | 106.79 | 803,416 | -0.04(-0.03%) |
May 18, 2021 | 109.48 | 109.98 | 106.78 | 106.83 | 1,156,503 | -2.95(-2.69%) |
May 17, 2021 | 109.28 | 110.13 | 108.16 | 109.78 | 674,329 | +0.41(+0.37%) |
May 14, 2021 | 108.96 | 110.12 | 108.55 | 109.37 | 903,772 | +1.01(+0.93%) |
May 13, 2021 | 105.61 | 108.89 | 105.61 | 108.36 | 629,485 | +2.47(+2.33%) |
May 12, 2021 | 107.50 | 109.50 | 105.59 | 105.89 | 776,677 | -1.87(-1.73%) |
May 11, 2021 | 108.90 | 110.54 | 107.50 | 107.76 | 619,825 | -1.62(-1.48%) |
May 10, 2021 | 109.24 | 110.73 | 108.81 | 109.38 | 622,038 | +0.82(+0.75%) |
May 07, 2021 | 103.76 | 108.73 | 103.76 | 108.56 | 718,887 | +0.44(+0.40%) |
May 06, 2021 | 107.57 | 108.20 | 105.40 | 108.12 | 720,152 | +1.26(+1.18%) |
May 05, 2021 | 105.71 | 107.39 | 104.25 | 106.87 | 882,218 | +1.91(+1.82%) |
May 04, 2021 | 104.43 | 105.36 | 103.23 | 104.96 | 1,203,685 | +0.48(+0.46%) |