Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.49 | 109.11 | 107.08 | 109.09 | 249,553 | +1.56(+1.45%) |
Jul 29, 2021 | 107.21 | 108.03 | 106.60 | 107.53 | 199,667 | +1.02(+0.95%) |
Jul 28, 2021 | 106.51 | 106.92 | 105.36 | 106.51 | 208,201 | -0.30(-0.28%) |
Jul 27, 2021 | 106.83 | 107.52 | 106.00 | 106.81 | 211,551 | -0.58(-0.54%) |
Jul 26, 2021 | 108.06 | 108.06 | 106.25 | 107.39 | 311,305 | -0.39(-0.36%) |
Jul 23, 2021 | 105.86 | 107.86 | 105.54 | 107.79 | 261,053 | +2.28(+2.16%) |
Jul 22, 2021 | 106.97 | 107.33 | 105.04 | 105.50 | 302,696 | -1.36(-1.27%) |
Jul 21, 2021 | 107.81 | 108.27 | 106.29 | 106.86 | 472,006 | -0.53(-0.49%) |
Jul 20, 2021 | 105.90 | 107.94 | 105.87 | 107.39 | 565,772 | +1.89(+1.79%) |
Jul 19, 2021 | 104.96 | 106.19 | 104.39 | 105.50 | 568,919 | -0.97(-0.91%) |
Jul 16, 2021 | 107.17 | 107.42 | 105.75 | 106.47 | 250,087 | -0.42(-0.39%) |
Jul 15, 2021 | 106.46 | 107.34 | 106.28 | 106.89 | 229,885 | -0.08(-0.07%) |
Jul 14, 2021 | 106.30 | 107.11 | 106.10 | 106.97 | 307,765 | +0.90(+0.85%) |
Jul 13, 2021 | 107.89 | 108.09 | 105.97 | 106.07 | 257,866 | -2.09(-1.93%) |
Jul 12, 2021 | 108.12 | 108.84 | 107.84 | 108.16 | 290,787 | -0.15(-0.14%) |
Jul 09, 2021 | 107.58 | 108.49 | 107.19 | 108.31 | 320,613 | +1.96(+1.84%) |
Jul 08, 2021 | 106.19 | 106.76 | 105.15 | 106.36 | 319,117 | -1.00(-0.93%) |
Jul 07, 2021 | 105.75 | 107.64 | 105.67 | 107.35 | 318,878 | +1.60(+1.51%) |
Jul 06, 2021 | 106.83 | 107.03 | 104.86 | 105.75 | 405,051 | -0.95(-0.89%) |
Jul 02, 2021 | 106.36 | 106.73 | 105.90 | 106.70 | 278,497 | +0.57(+0.53%) |
Jul 01, 2021 | 105.45 | 106.43 | 105.10 | 106.14 | 520,062 | +0.75(+0.71%) |
Jun 30, 2021 | 104.81 | 105.45 | 104.64 | 105.39 | 380,011 | +0.61(+0.59%) |
Jun 29, 2021 | 104.83 | 105.14 | 104.40 | 104.77 | 331,533 | +0.34(+0.33%) |
Jun 28, 2021 | 104.55 | 104.64 | 103.58 | 104.43 | 465,065 | -0.18(-0.17%) |
Jun 25, 2021 | 103.83 | 104.84 | 103.58 | 104.61 | 1,019,978 | +1.32(+1.28%) |
Jun 24, 2021 | 103.43 | 103.99 | 102.60 | 103.29 | 535,332 | +0.35(+0.34%) |
Jun 23, 2021 | 103.08 | 103.39 | 102.03 | 102.94 | 407,265 | +0.17(+0.17%) |
Jun 22, 2021 | 102.44 | 103.08 | 101.78 | 102.77 | 473,359 | +0.58(+0.57%) |
Jun 21, 2021 | 100.53 | 102.45 | 100.30 | 102.19 | 482,362 | +2.31(+2.32%) |
Jun 18, 2021 | 99.33 | 100.34 | 98.99 | 99.87 | 1,094,016 | -0.05(-0.05%) |
Jun 17, 2021 | 99.62 | 99.93 | 98.21 | 99.92 | 542,612 | +0.31(+0.31%) |
Jun 16, 2021 | 101.21 | 101.21 | 98.84 | 99.61 | 477,444 | -1.52(-1.50%) |
Jun 15, 2021 | 100.82 | 101.34 | 100.13 | 101.13 | 387,710 | +0.43(+0.43%) |
Jun 14, 2021 | 100.86 | 101.34 | 99.37 | 100.70 | 556,076 | -0.31(-0.31%) |
Jun 11, 2021 | 102.06 | 102.79 | 100.80 | 101.02 | 630,160 | -0.52(-0.51%) |
Jun 10, 2021 | 102.04 | 102.52 | 101.31 | 101.53 | 599,182 | -0.07(-0.07%) |
Jun 09, 2021 | 101.66 | 102.24 | 101.08 | 101.60 | 659,271 | -0.55(-0.53%) |
Jun 08, 2021 | 100.47 | 102.22 | 99.99 | 102.15 | 651,036 | +1.79(+1.78%) |
Jun 07, 2021 | 100.74 | 101.74 | 99.65 | 100.36 | 628,476 | -0.34(-0.34%) |
Jun 04, 2021 | 101.82 | 102.69 | 100.17 | 100.70 | 655,873 | -0.89(-0.88%) |
Jun 03, 2021 | 104.75 | 104.90 | 100.69 | 101.59 | 905,278 | -3.55(-3.38%) |
Jun 02, 2021 | 108.00 | 108.13 | 104.90 | 105.14 | 763,477 | -2.03(-1.89%) |
Jun 01, 2021 | 107.29 | 107.75 | 106.58 | 107.17 | 404,830 | +0.89(+0.84%) |
May 28, 2021 | 106.16 | 106.51 | 104.76 | 106.28 | 429,571 | +0.03(+0.03%) |
May 27, 2021 | 106.56 | 106.72 | 105.97 | 106.25 | 425,813 | +0.28(+0.26%) |
May 26, 2021 | 106.28 | 106.48 | 105.21 | 105.97 | 327,603 | -0.26(-0.24%) |
May 25, 2021 | 105.55 | 106.61 | 105.50 | 106.23 | 331,244 | +1.00(+0.95%) |
May 24, 2021 | 106.17 | 106.19 | 104.98 | 105.24 | 270,920 | -0.46(-0.44%) |
May 21, 2021 | 105.78 | 106.41 | 105.22 | 105.70 | 384,707 | +0.56(+0.53%) |
May 20, 2021 | 105.02 | 105.76 | 104.19 | 105.14 | 449,557 | -0.02(-0.02%) |
May 19, 2021 | 105.24 | 105.28 | 103.76 | 105.16 | 517,913 | -0.55(-0.52%) |
May 18, 2021 | 107.35 | 107.35 | 105.70 | 105.71 | 558,081 | -1.67(-1.56%) |
May 17, 2021 | 107.81 | 108.31 | 106.43 | 107.38 | 408,278 | -0.80(-0.73%) |
May 14, 2021 | 108.43 | 108.65 | 107.61 | 108.17 | 397,932 | +0.39(+0.36%) |
May 13, 2021 | 105.88 | 108.38 | 105.59 | 107.78 | 509,552 | +2.19(+2.07%) |
May 12, 2021 | 108.59 | 109.27 | 105.26 | 105.59 | 787,957 | -3.08(-2.84%) |
May 11, 2021 | 109.60 | 110.23 | 108.35 | 108.67 | 400,143 | -2.30(-2.07%) |
May 10, 2021 | 111.75 | 112.81 | 110.86 | 110.97 | 362,444 | -0.50(-0.45%) |
May 07, 2021 | 110.47 | 111.72 | 109.70 | 111.47 | 284,587 | +0.77(+0.69%) |
May 06, 2021 | 111.06 | 111.60 | 109.86 | 110.70 | 425,339 | -0.35(-0.32%) |
May 05, 2021 | 111.34 | 111.42 | 109.67 | 111.05 | 244,312 | +0.22(+0.20%) |
May 04, 2021 | 109.82 | 110.89 | 109.82 | 110.83 | 552,601 | +0.81(+0.74%) |