Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.20 | 97.87 | 93.95 | 96.65 | 2,718,666 | +1.24(+1.30%) |
Jul 29, 2021 | 95.82 | 96.88 | 93.47 | 95.41 | 3,546,146 | +0.71(+0.75%) |
Jul 28, 2021 | 89.78 | 95.78 | 88.61 | 94.70 | 9,262,377 | +11.19(+13.39%) |
Jul 27, 2021 | 79.03 | 84.14 | 78.01 | 83.52 | 11,278,899 | -1.02(-1.21%) |
Jul 26, 2021 | 91.57 | 92.36 | 84.12 | 84.54 | 12,144,577 | -13.36(-13.65%) |
Jul 23, 2021 | 102.60 | 103.05 | 97.32 | 97.90 | 7,254,829 | -8.53(-8.01%) |
Jul 22, 2021 | 107.15 | 107.21 | 105.57 | 106.43 | 1,022,798 | -0.46(-0.43%) |
Jul 21, 2021 | 106.32 | 107.01 | 104.22 | 106.89 | 1,287,771 | -0.17(-0.16%) |
Jul 20, 2021 | 106.53 | 107.84 | 105.07 | 107.06 | 1,325,918 | +0.92(+0.86%) |
Jul 19, 2021 | 104.53 | 106.64 | 104.03 | 106.14 | 1,242,980 | +0.14(+0.13%) |
Jul 16, 2021 | 108.44 | 108.53 | 105.24 | 106.00 | 1,251,589 | -2.18(-2.02%) |
Jul 15, 2021 | 106.36 | 108.34 | 106.36 | 108.19 | 1,846,673 | +1.49(+1.40%) |
Jul 14, 2021 | 107.11 | 107.82 | 106.43 | 106.69 | 1,308,814 | +0.59(+0.55%) |
Jul 13, 2021 | 104.39 | 107.44 | 103.89 | 106.11 | 1,692,097 | +3.10(+3.01%) |
Jul 12, 2021 | 103.12 | 104.36 | 102.47 | 103.00 | 1,285,528 | +0.57(+0.55%) |
Jul 09, 2021 | 101.04 | 102.63 | 99.67 | 102.44 | 2,436,336 | +2.81(+2.82%) |
Jul 08, 2021 | 99.80 | 100.36 | 98.54 | 99.63 | 2,832,660 | -1.94(-1.91%) |
Jul 07, 2021 | 104.73 | 104.94 | 100.81 | 101.57 | 1,865,642 | -2.09(-2.02%) |
Jul 06, 2021 | 104.93 | 104.96 | 102.65 | 103.66 | 2,302,164 | -3.49(-3.26%) |
Jul 02, 2021 | 107.33 | 108.88 | 106.41 | 107.15 | 1,649,451 | -0.38(-0.35%) |
Jul 01, 2021 | 108.74 | 110.18 | 107.17 | 107.52 | 1,701,940 | -1.46(-1.34%) |
Jun 30, 2021 | 108.00 | 109.34 | 107.53 | 108.98 | 2,747,182 | +0.48(+0.45%) |
Jun 29, 2021 | 105.25 | 108.57 | 104.02 | 108.50 | 2,191,053 | +3.25(+3.09%) |
Jun 28, 2021 | 102.33 | 106.24 | 102.22 | 105.25 | 3,400,013 | +4.26(+4.21%) |
Jun 25, 2021 | 102.05 | 102.46 | 99.56 | 100.99 | 2,636,241 | -0.76(-0.74%) |
Jun 24, 2021 | 101.77 | 102.76 | 101.26 | 101.75 | 2,435,128 | +1.01(+1.00%) |
Jun 23, 2021 | 100.48 | 102.98 | 100.48 | 100.73 | 2,039,846 | +0.57(+0.57%) |
Jun 22, 2021 | 100.80 | 102.64 | 100.09 | 100.17 | 2,010,817 | -1.95(-1.91%) |
Jun 21, 2021 | 101.75 | 102.90 | 101.09 | 102.12 | 1,408,481 | +0.55(+0.54%) |
Jun 18, 2021 | 104.98 | 105.24 | 100.23 | 101.57 | 8,663,031 | -3.25(-3.10%) |
Jun 17, 2021 | 103.71 | 105.08 | 102.97 | 104.82 | 1,903,008 | +1.85(+1.80%) |
Jun 16, 2021 | 103.50 | 104.07 | 101.86 | 102.97 | 2,017,109 | -2.12(-2.02%) |
Jun 15, 2021 | 106.74 | 107.34 | 104.47 | 105.08 | 1,556,214 | -2.87(-2.65%) |
Jun 14, 2021 | 107.24 | 108.19 | 105.93 | 107.95 | 1,780,590 | +1.01(+0.95%) |
Jun 11, 2021 | 107.14 | 107.75 | 106.13 | 106.94 | 2,263,818 | -0.02(-0.02%) |
Jun 10, 2021 | 104.84 | 107.75 | 104.36 | 106.96 | 2,254,162 | +2.64(+2.53%) |
Jun 09, 2021 | 107.54 | 107.54 | 104.13 | 104.32 | 2,518,672 | -2.75(-2.57%) |
Jun 08, 2021 | 108.89 | 109.25 | 106.44 | 107.07 | 2,022,215 | -0.62(-0.58%) |
Jun 07, 2021 | 107.98 | 107.98 | 106.08 | 107.69 | 1,217,104 | -0.52(-0.48%) |
Jun 04, 2021 | 107.00 | 108.63 | 106.80 | 108.22 | 1,763,480 | +0.74(+0.69%) |
Jun 03, 2021 | 107.57 | 109.27 | 107.04 | 107.48 | 2,384,488 | -1.66(-1.52%) |
Jun 02, 2021 | 111.22 | 111.94 | 108.17 | 109.13 | 1,902,227 | -2.71(-2.43%) |
Jun 01, 2021 | 112.03 | 112.82 | 108.66 | 111.85 | 2,857,849 | +0.61(+0.55%) |
May 28, 2021 | 110.19 | 111.75 | 109.56 | 111.23 | 1,765,889 | +1.48(+1.35%) |
May 27, 2021 | 109.44 | 110.39 | 107.67 | 109.75 | 4,094,820 | +0.04(+0.03%) |
May 26, 2021 | 109.87 | 110.81 | 109.20 | 109.71 | 1,798,293 | +1.75(+1.62%) |
May 25, 2021 | 109.11 | 109.19 | 106.36 | 107.97 | 2,272,010 | +0.91(+0.85%) |
May 24, 2021 | 109.35 | 109.75 | 106.70 | 107.05 | 2,849,685 | -3.67(-3.31%) |
May 21, 2021 | 113.19 | 113.98 | 110.61 | 110.72 | 1,776,363 | -1.59(-1.41%) |
May 20, 2021 | 107.92 | 112.51 | 107.92 | 112.31 | 3,563,878 | +8.31(+7.99%) |
May 19, 2021 | 100.81 | 104.69 | 100.06 | 104.00 | 1,910,035 | +1.56(+1.52%) |
May 18, 2021 | 101.32 | 103.40 | 98.47 | 102.44 | 2,845,782 | +3.50(+3.54%) |
May 17, 2021 | 98.96 | 99.03 | 97.20 | 98.94 | 2,326,189 | -0.42(-0.42%) |
May 14, 2021 | 97.19 | 99.88 | 97.05 | 99.36 | 2,037,140 | +3.61(+3.77%) |
May 13, 2021 | 97.68 | 99.73 | 95.69 | 95.75 | 2,355,558 | -2.94(-2.98%) |
May 12, 2021 | 99.65 | 101.65 | 98.18 | 98.69 | 2,218,677 | -1.72(-1.71%) |
May 11, 2021 | 96.91 | 100.97 | 96.36 | 100.41 | 1,721,070 | +0.86(+0.86%) |
May 10, 2021 | 103.28 | 103.36 | 99.48 | 99.55 | 1,878,817 | -4.07(-3.93%) |
May 07, 2021 | 104.19 | 105.62 | 103.40 | 103.62 | 1,358,916 | +0.09(+0.09%) |
May 06, 2021 | 101.55 | 103.55 | 100.94 | 103.53 | 1,279,349 | +1.95(+1.92%) |
May 05, 2021 | 102.90 | 103.45 | 101.46 | 101.57 | 894,343 | -1.34(-1.30%) |
May 04, 2021 | 104.56 | 105.81 | 102.22 | 102.91 | 1,999,501 | -1.23(-1.18%) |