Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.20 | 110.25 | 104.65 | 106.75 | 1,519 | +0.35(+0.33%) |
Jul 29, 2021 | 99.75 | 113.75 | 99.40 | 106.40 | 5,754 | +7.00(+7.04%) |
Jul 28, 2021 | 97.65 | 99.58 | 97.30 | 99.40 | 428 | +1.05(+1.07%) |
Jul 27, 2021 | 98.70 | 99.05 | 96.25 | 98.35 | 780 | +0.35(+0.36%) |
Jul 26, 2021 | 96.95 | 99.05 | 95.55 | 98.00 | 514 | +2.10(+2.19%) |
Jul 23, 2021 | 98.35 | 99.40 | 95.20 | 95.90 | 311 | -2.45(-2.49%) |
Jul 22, 2021 | 97.65 | 99.56 | 96.95 | 98.35 | 552 | -1.05(-1.06%) |
Jul 21, 2021 | 98.00 | 100.80 | 95.90 | 99.40 | 806 | +3.15(+3.27%) |
Jul 20, 2021 | 95.55 | 96.60 | 93.80 | 96.25 | 474 | +1.75(+1.85%) |
Jul 19, 2021 | 98.70 | 101.67 | 93.45 | 94.50 | 1,198 | -6.30(-6.25%) |
Jul 16, 2021 | 102.90 | 104.65 | 100.10 | 100.80 | 621 | -2.10(-2.04%) |
Jul 15, 2021 | 105.70 | 106.58 | 102.29 | 102.90 | 822 | -2.80(-2.65%) |
Jul 14, 2021 | 104.30 | 107.45 | 103.21 | 105.70 | 1,021 | +2.80(+2.72%) |
Jul 13, 2021 | 102.90 | 103.25 | 101.85 | 102.90 | 222 | -0.26(-0.25%) |
Jul 12, 2021 | 101.85 | 103.25 | 101.50 | 103.16 | 729 | +1.31(+1.28%) |
Jul 09, 2021 | 101.50 | 103.95 | 100.26 | 101.85 | 508 | +0.35(+0.34%) |
Jul 08, 2021 | 107.72 | 108.85 | 99.75 | 101.50 | 1,843 | -3.50(-3.33%) |
Jul 07, 2021 | 107.45 | 109.20 | 101.85 | 105.00 | 1,262 | -1.40(-1.32%) |
Jul 06, 2021 | 110.25 | 110.25 | 106.05 | 106.40 | 720 | -2.80(-2.56%) |
Jul 02, 2021 | 110.25 | 110.25 | 106.75 | 109.20 | 689 | +0.70(+0.65%) |
Jul 01, 2021 | 110.25 | 110.88 | 107.45 | 108.50 | 820 | -1.75(-1.59%) |
Jun 30, 2021 | 110.95 | 110.95 | 110.25 | 110.25 | 611 | -1.05(-0.94%) |
Jun 29, 2021 | 110.95 | 112.00 | 109.55 | 111.30 | 654 | +1.75(+1.60%) |
Jun 28, 2021 | 113.75 | 113.75 | 109.55 | 109.55 | 1,157 | -3.50(-3.10%) |
Jun 25, 2021 | 112.00 | 113.05 | 109.55 | 113.05 | 1,839 | +1.40(+1.25%) |
Jun 24, 2021 | 111.65 | 112.00 | 109.90 | 111.65 | 331 | +1.05(+0.95%) |
Jun 23, 2021 | 108.50 | 111.30 | 108.50 | 110.60 | 414 | +2.45(+2.27%) |
Jun 22, 2021 | 106.40 | 113.75 | 106.40 | 108.15 | 1,377 | +2.45(+2.32%) |
Jun 21, 2021 | 111.30 | 111.65 | 102.90 | 105.70 | 2,636 | -6.30(-5.62%) |
Jun 18, 2021 | 110.25 | 112.00 | 105.70 | 112.00 | 1,748 | +1.40(+1.27%) |
Jun 17, 2021 | 113.75 | 114.10 | 108.50 | 110.60 | 2,489 | -2.10(-1.86%) |
Jun 16, 2021 | 112.00 | 114.80 | 112.00 | 112.70 | 2,737 | +2.80(+2.55%) |
Jun 15, 2021 | 120.75 | 120.75 | 108.85 | 109.90 | 2,531 | -10.50(-8.72%) |
Jun 14, 2021 | 122.50 | 125.65 | 118.83 | 120.40 | 3,141 | -1.75(-1.43%) |
Jun 11, 2021 | 119.00 | 122.50 | 114.80 | 122.15 | 4,701 | +3.85(+3.25%) |
Jun 10, 2021 | 116.20 | 119.00 | 112.35 | 118.30 | 2,780 | +3.15(+2.74%) |
Jun 09, 2021 | 118.30 | 118.30 | 113.75 | 115.15 | 2,238 | -3.15(-2.66%) |
Jun 08, 2021 | 120.05 | 125.30 | 114.17 | 118.30 | 5,168 | -1.75(-1.46%) |
Jun 07, 2021 | 123.90 | 126.00 | 120.05 | 120.05 | 3,091 | -1.75(-1.44%) |
Jun 04, 2021 | 118.30 | 125.65 | 117.95 | 121.80 | 7,283 | +4.20(+3.57%) |
Jun 03, 2021 | 116.55 | 117.95 | 115.24 | 117.60 | 1,898 | +3.15(+2.75%) |
Jun 02, 2021 | 119.35 | 121.16 | 112.00 | 114.45 | 5,065 | +0.00(+0.00%) |
Jun 01, 2021 | 108.15 | 118.65 | 106.09 | 114.45 | 5,971 | +8.40(+7.92%) |
May 28, 2021 | 104.30 | 110.95 | 104.30 | 106.05 | 2,080 | +1.05(+1.00%) |
May 27, 2021 | 105.00 | 105.35 | 103.60 | 105.00 | 683 | +1.40(+1.35%) |
May 26, 2021 | 102.90 | 103.60 | 99.75 | 103.60 | 721 | +1.66(+1.62%) |
May 25, 2021 | 105.35 | 105.35 | 101.50 | 101.94 | 1,185 | -3.06(-2.91%) |
May 24, 2021 | 106.75 | 107.75 | 103.60 | 105.00 | 1,127 | -1.40(-1.32%) |
May 21, 2021 | 108.15 | 110.84 | 106.40 | 106.40 | 965 | -1.75(-1.62%) |
May 20, 2021 | 107.45 | 110.25 | 105.35 | 108.15 | 2,130 | +1.40(+1.31%) |
May 19, 2021 | 105.00 | 108.50 | 105.00 | 106.75 | 1,244 | -0.70(-0.65%) |
May 18, 2021 | 99.40 | 108.50 | 99.11 | 107.45 | 2,965 | +8.05(+8.10%) |
May 17, 2021 | 98.00 | 101.50 | 97.65 | 99.40 | 686 | +1.58(+1.61%) |
May 14, 2021 | 94.85 | 98.88 | 94.85 | 97.83 | 1,211 | +3.33(+3.52%) |
May 13, 2021 | 99.05 | 99.05 | 94.50 | 94.50 | 799 | -3.85(-3.91%) |
May 12, 2021 | 99.05 | 100.10 | 95.20 | 98.35 | 2,189 | +0.70(+0.72%) |
May 11, 2021 | 98.00 | 103.69 | 92.75 | 97.65 | 4,129 | -4.90(-4.78%) |
May 10, 2021 | 106.75 | 106.75 | 101.50 | 102.55 | 1,836 | -4.55(-4.25%) |
May 07, 2021 | 105.00 | 107.80 | 103.95 | 107.10 | 1,205 | +2.45(+2.34%) |
May 06, 2021 | 110.95 | 110.80 | 103.25 | 104.65 | 1,562 | -2.10(-1.97%) |
May 05, 2021 | 112.00 | 112.00 | 106.05 | 106.75 | 1,857 | -4.55(-4.09%) |
May 04, 2021 | 109.20 | 111.30 | 106.40 | 111.30 | 1,614 | +1.75(+1.60%) |