Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.26 | 106.50 | 105.26 | 106.32 | 1,380,983 | +0.79(+0.75%) |
Jul 29, 2021 | 105.17 | 106.01 | 104.93 | 105.53 | 992,658 | +0.80(+0.76%) |
Jul 28, 2021 | 104.79 | 105.09 | 104.13 | 104.73 | 1,216,961 | -0.42(-0.40%) |
Jul 27, 2021 | 104.79 | 105.79 | 104.15 | 105.15 | 1,326,467 | +0.50(+0.48%) |
Jul 26, 2021 | 104.24 | 104.68 | 103.72 | 104.64 | 1,430,951 | +0.40(+0.38%) |
Jul 23, 2021 | 103.20 | 104.48 | 102.95 | 104.25 | 1,369,427 | +1.22(+1.18%) |
Jul 22, 2021 | 103.51 | 103.79 | 102.24 | 103.03 | 1,098,871 | -0.42(-0.40%) |
Jul 21, 2021 | 102.77 | 103.52 | 101.93 | 103.45 | 2,113,976 | +0.86(+0.84%) |
Jul 20, 2021 | 102.06 | 103.45 | 101.72 | 102.58 | 2,649,335 | +0.97(+0.96%) |
Jul 19, 2021 | 103.13 | 103.68 | 100.98 | 101.61 | 2,334,325 | -2.27(-2.18%) |
Jul 16, 2021 | 104.93 | 105.04 | 103.79 | 103.87 | 4,313,762 | -0.76(-0.73%) |
Jul 15, 2021 | 104.37 | 104.89 | 104.09 | 104.64 | 2,134,486 | +0.32(+0.30%) |
Jul 14, 2021 | 103.95 | 104.54 | 103.63 | 104.32 | 1,175,863 | +0.65(+0.63%) |
Jul 13, 2021 | 103.95 | 104.37 | 103.27 | 103.67 | 1,391,372 | -0.04(-0.04%) |
Jul 12, 2021 | 103.92 | 104.25 | 103.13 | 103.71 | 1,563,516 | -0.21(-0.20%) |
Jul 09, 2021 | 101.78 | 104.13 | 101.78 | 103.92 | 1,682,643 | +1.56(+1.52%) |
Jul 08, 2021 | 103.00 | 103.54 | 101.22 | 102.36 | 2,552,345 | +0.38(+0.37%) |
Jul 07, 2021 | 101.12 | 102.13 | 100.98 | 101.98 | 2,023,559 | +1.15(+1.14%) |
Jul 06, 2021 | 101.57 | 101.57 | 99.77 | 100.83 | 1,625,745 | -0.15(-0.15%) |
Jul 02, 2021 | 101.39 | 101.50 | 99.97 | 100.98 | 1,788,046 | +0.24(+0.24%) |
Jul 01, 2021 | 99.35 | 100.88 | 99.35 | 100.73 | 1,494,303 | +1.09(+1.09%) |
Jun 30, 2021 | 99.96 | 100.37 | 99.21 | 99.65 | 2,263,677 | -0.22(-0.22%) |
Jun 29, 2021 | 99.16 | 100.51 | 99.10 | 99.87 | 1,595,555 | +0.58(+0.59%) |
Jun 28, 2021 | 98.46 | 99.63 | 98.02 | 99.29 | 2,327,828 | +1.21(+1.23%) |
Jun 25, 2021 | 97.76 | 98.64 | 96.59 | 98.08 | 3,387,664 | +1.24(+1.28%) |
Jun 24, 2021 | 96.75 | 97.09 | 95.97 | 96.84 | 1,577,318 | +0.77(+0.80%) |
Jun 23, 2021 | 96.27 | 96.34 | 95.26 | 96.07 | 1,598,381 | -0.17(-0.17%) |
Jun 22, 2021 | 96.05 | 96.71 | 95.53 | 96.24 | 1,949,938 | -0.03(-0.03%) |
Jun 21, 2021 | 95.28 | 96.49 | 94.77 | 96.27 | 1,064,589 | +1.52(+1.61%) |
Jun 18, 2021 | 96.00 | 96.21 | 94.48 | 94.74 | 2,419,285 | -2.06(-2.13%) |
Jun 17, 2021 | 96.31 | 97.34 | 96.10 | 96.81 | 948,916 | +0.39(+0.40%) |
Jun 16, 2021 | 97.15 | 97.28 | 95.72 | 96.42 | 1,084,595 | -0.48(-0.50%) |
Jun 15, 2021 | 97.20 | 97.21 | 96.36 | 96.90 | 1,484,831 | -0.14(-0.14%) |
Jun 14, 2021 | 97.35 | 97.49 | 95.68 | 97.04 | 1,116,882 | -0.47(-0.49%) |
Jun 11, 2021 | 97.34 | 97.67 | 96.98 | 97.51 | 970,279 | +0.20(+0.20%) |
Jun 10, 2021 | 96.30 | 97.62 | 96.08 | 97.32 | 2,859,089 | +1.12(+1.17%) |
Jun 09, 2021 | 96.11 | 96.80 | 95.77 | 96.19 | 873,849 | +0.51(+0.53%) |
Jun 08, 2021 | 94.73 | 95.95 | 94.66 | 95.68 | 1,005,004 | +1.19(+1.26%) |
Jun 07, 2021 | 95.30 | 95.65 | 94.15 | 94.49 | 1,298,369 | -0.75(-0.79%) |
Jun 04, 2021 | 95.34 | 95.52 | 94.72 | 95.25 | 1,151,076 | +0.65(+0.69%) |
Jun 03, 2021 | 93.85 | 94.89 | 93.51 | 94.60 | 996,165 | -0.02(-0.02%) |
Jun 02, 2021 | 93.04 | 95.09 | 92.76 | 94.61 | 1,359,805 | +0.83(+0.88%) |
Jun 01, 2021 | 94.04 | 94.85 | 93.31 | 93.79 | 995,345 | -0.14(-0.15%) |
May 28, 2021 | 93.67 | 94.45 | 93.67 | 93.93 | 1,121,109 | +0.24(+0.26%) |
May 27, 2021 | 93.55 | 94.12 | 93.15 | 93.69 | 1,317,080 | +0.27(+0.29%) |
May 26, 2021 | 93.56 | 94.05 | 93.03 | 93.42 | 1,543,483 | -0.46(-0.49%) |
May 25, 2021 | 94.79 | 94.79 | 93.69 | 93.88 | 1,221,307 | -0.74(-0.79%) |
May 24, 2021 | 94.25 | 94.90 | 93.91 | 94.62 | 2,146,226 | +1.06(+1.13%) |
May 21, 2021 | 93.84 | 94.53 | 93.21 | 93.57 | 2,849,764 | +0.12(+0.13%) |
May 20, 2021 | 91.61 | 93.89 | 91.39 | 93.44 | 1,733,425 | +1.61(+1.75%) |
May 19, 2021 | 91.39 | 91.89 | 90.30 | 91.84 | 1,872,149 | -0.19(-0.21%) |
May 18, 2021 | 92.82 | 92.84 | 91.98 | 92.03 | 1,581,384 | -0.70(-0.75%) |
May 17, 2021 | 92.66 | 92.97 | 92.15 | 92.73 | 1,045,596 | -0.24(-0.26%) |
May 14, 2021 | 92.13 | 93.28 | 91.74 | 92.97 | 1,105,882 | +1.47(+1.60%) |
May 13, 2021 | 89.90 | 91.97 | 89.62 | 91.50 | 1,358,051 | +2.03(+2.27%) |
May 12, 2021 | 90.89 | 91.48 | 89.27 | 89.47 | 1,905,726 | -2.50(-2.72%) |
May 11, 2021 | 92.24 | 92.66 | 91.12 | 91.97 | 1,561,783 | -0.70(-0.75%) |
May 10, 2021 | 93.32 | 94.67 | 92.63 | 92.66 | 2,546,052 | -0.53(-0.56%) |
May 07, 2021 | 93.77 | 93.84 | 92.16 | 93.19 | 1,524,022 | -0.54(-0.57%) |
May 06, 2021 | 92.98 | 93.78 | 92.45 | 93.73 | 1,645,453 | +1.12(+1.21%) |
May 05, 2021 | 93.21 | 93.23 | 91.80 | 92.61 | 1,790,474 | -0.37(-0.40%) |
May 04, 2021 | 91.01 | 93.04 | 90.72 | 92.98 | 2,364,394 | +1.59(+1.74%) |