Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 113.49 | 113.49 | 113.49 | 0 | +1.15(+1.02%) | |
Jul 29, 2021 | 112.84 | 113.32 | 111.29 | 112.34 | 228,454 | -0.48(-0.43%) |
Jul 28, 2021 | 116.07 | 116.07 | 112.54 | 112.82 | 311,506 | -3.24(-2.79%) |
Jul 27, 2021 | 114.90 | 116.06 | 114.60 | 116.06 | 165,398 | +1.05(+0.91%) |
Jul 26, 2021 | 115.57 | 115.62 | 114.17 | 115.01 | 331,358 | -0.84(-0.73%) |
Jul 23, 2021 | 114.08 | 115.86 | 114.01 | 115.85 | 242,745 | +1.85(+1.62%) |
Jul 22, 2021 | 113.22 | 114.17 | 113.20 | 114.00 | 274,935 | +0.74(+0.65%) |
Jul 21, 2021 | 113.94 | 114.14 | 112.75 | 113.26 | 334,631 | -0.88(-0.77%) |
Jul 20, 2021 | 113.34 | 114.55 | 112.50 | 114.14 | 285,143 | +1.25(+1.11%) |
Jul 19, 2021 | 114.26 | 114.51 | 112.44 | 112.89 | 388,836 | -1.76(-1.54%) |
Jul 16, 2021 | 115.60 | 115.97 | 114.56 | 114.65 | 215,170 | -1.10(-0.95%) |
Jul 15, 2021 | 114.22 | 116.07 | 114.17 | 115.75 | 255,210 | +2.00(+1.76%) |
Jul 14, 2021 | 114.59 | 115.18 | 113.64 | 113.75 | 271,482 | -0.55(-0.48%) |
Jul 13, 2021 | 113.65 | 114.92 | 112.01 | 114.30 | 248,050 | +0.67(+0.59%) |
Jul 12, 2021 | 114.56 | 115.06 | 113.45 | 113.63 | 247,993 | -0.86(-0.75%) |
Jul 09, 2021 | 113.05 | 114.58 | 112.90 | 114.49 | 261,690 | +1.14(+1.01%) |
Jul 08, 2021 | 113.68 | 113.96 | 112.49 | 113.35 | 265,609 | -1.15(-1.00%) |
Jul 07, 2021 | 113.50 | 114.76 | 113.01 | 114.50 | 331,563 | +1.39(+1.23%) |
Jul 06, 2021 | 113.23 | 113.27 | 112.27 | 113.11 | 319,281 | -0.09(-0.08%) |
Jul 05, 2021 | 112.81 | 113.34 | 112.51 | 113.20 | 62,497 | +0.39(+0.35%) |
Jul 02, 2021 | 113.39 | 114.19 | 112.32 | 112.81 | 344,502 | +0.42(+0.37%) |
Jun 30, 2021 | 112.39 | 112.39 | 112.39 | 0 | -1.52(-1.33%) | |
Jun 29, 2021 | 112.84 | 114.11 | 112.84 | 113.91 | 197,184 | +0.89(+0.79%) |
Jun 28, 2021 | 112.50 | 113.18 | 111.90 | 113.02 | 250,530 | +0.61(+0.54%) |
Jun 25, 2021 | 111.64 | 112.45 | 110.10 | 112.41 | 252,210 | +0.52(+0.46%) |
Jun 24, 2021 | 112.08 | 112.79 | 111.66 | 111.89 | 261,064 | +0.12(+0.11%) |
Jun 23, 2021 | 111.69 | 112.28 | 110.99 | 111.77 | 237,490 | -0.30(-0.27%) |
Jun 22, 2021 | 112.16 | 112.41 | 111.55 | 112.07 | 238,955 | +0.22(+0.20%) |
Jun 21, 2021 | 111.32 | 113.10 | 110.98 | 111.85 | 256,071 | +0.49(+0.44%) |
Jun 18, 2021 | 111.82 | 112.09 | 110.02 | 111.36 | 1,494,797 | -0.78(-0.70%) |
Jun 17, 2021 | 110.71 | 113.50 | 110.71 | 112.14 | 366,559 | +1.43(+1.29%) |
Jun 16, 2021 | 111.37 | 111.65 | 110.68 | 110.71 | 206,485 | -0.56(-0.50%) |
Jun 15, 2021 | 110.40 | 112.36 | 110.39 | 111.27 | 238,272 | +0.77(+0.70%) |
Jun 14, 2021 | 110.14 | 110.50 | 109.83 | 110.50 | 357,366 | +0.48(+0.44%) |
Jun 11, 2021 | 109.70 | 110.32 | 109.45 | 110.02 | 295,248 | +0.33(+0.30%) |
Jun 10, 2021 | 108.71 | 109.99 | 108.48 | 109.69 | 310,393 | +0.98(+0.90%) |
Jun 09, 2021 | 108.42 | 108.96 | 107.32 | 108.71 | 253,181 | +0.56(+0.52%) |
Jun 08, 2021 | 108.79 | 109.43 | 107.66 | 108.15 | 344,851 | -0.58(-0.53%) |
Jun 07, 2021 | 108.69 | 109.28 | 107.85 | 108.73 | 272,416 | -0.31(-0.28%) |
Jun 04, 2021 | 108.37 | 109.51 | 108.34 | 109.04 | 336,318 | +1.16(+1.08%) |
Jun 03, 2021 | 107.70 | 108.28 | 106.56 | 107.88 | 394,950 | -0.10(-0.09%) |
Jun 02, 2021 | 108.22 | 108.90 | 107.54 | 107.98 | 452,173 | -0.23(-0.21%) |
Jun 01, 2021 | 107.84 | 110.11 | 107.14 | 108.21 | 626,310 | +0.89(+0.83%) |
May 31, 2021 | 108.10 | 108.21 | 106.96 | 107.32 | 292,424 | -0.66(-0.61%) |
May 28, 2021 | 107.95 | 108.92 | 107.79 | 107.98 | 557,044 | +1.45(+1.36%) |
May 27, 2021 | 109.51 | 110.10 | 106.53 | 106.53 | 2,638,247 | -3.26(-2.97%) |
May 26, 2021 | 109.99 | 110.35 | 109.24 | 109.79 | 485,918 | -0.17(-0.15%) |
May 25, 2021 | 109.25 | 110.23 | 108.92 | 109.96 | 445,104 | +1.18(+1.08%) |
May 21, 2021 | 108.78 | 108.78 | 108.78 | 0 | -0.43(-0.39%) | |
May 20, 2021 | 107.00 | 109.66 | 106.61 | 109.21 | 610,463 | +2.29(+2.14%) |
May 19, 2021 | 106.11 | 107.48 | 106.11 | 106.92 | 697,396 | -0.93(-0.86%) |
May 18, 2021 | 107.96 | 108.39 | 107.04 | 107.85 | 350,662 | -0.11(-0.10%) |
May 17, 2021 | 107.97 | 108.70 | 107.62 | 107.96 | 449,923 | -0.69(-0.64%) |
May 14, 2021 | 107.74 | 108.89 | 106.83 | 108.65 | 450,358 | +1.33(+1.24%) |
May 13, 2021 | 106.50 | 107.70 | 106.09 | 107.32 | 534,801 | +1.01(+0.95%) |
May 12, 2021 | 106.91 | 107.85 | 105.83 | 106.31 | 627,374 | -1.64(-1.52%) |
May 11, 2021 | 107.96 | 108.35 | 106.94 | 107.95 | 523,974 | -0.99(-0.91%) |
May 10, 2021 | 110.44 | 110.45 | 108.88 | 108.94 | 414,244 | -1.62(-1.47%) |
May 07, 2021 | 110.17 | 110.79 | 109.60 | 110.56 | 241,479 | +0.85(+0.77%) |
May 06, 2021 | 109.81 | 110.19 | 108.70 | 109.71 | 430,042 | -0.40(-0.36%) |
May 05, 2021 | 110.00 | 110.43 | 109.65 | 110.11 | 313,640 | +0.21(+0.19%) |
May 04, 2021 | 108.69 | 110.00 | 108.25 | 109.90 | 422,485 | +0.76(+0.70%) |