Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.38 | 122.08 | 117.99 | 118.63 | 2,546,537 | -1.76(-1.46%) |
Jul 29, 2021 | 119.39 | 122.77 | 119.11 | 120.39 | 2,453,819 | +0.64(+0.53%) |
Jul 28, 2021 | 116.39 | 119.93 | 115.87 | 119.75 | 2,534,229 | +4.28(+3.71%) |
Jul 27, 2021 | 116.57 | 116.99 | 112.27 | 115.47 | 2,169,167 | -1.26(-1.08%) |
Jul 26, 2021 | 116.93 | 117.49 | 115.25 | 116.73 | 1,770,810 | -0.51(-0.44%) |
Jul 23, 2021 | 114.05 | 117.40 | 112.53 | 117.24 | 2,369,831 | +3.47(+3.05%) |
Jul 22, 2021 | 110.16 | 115.38 | 109.76 | 113.77 | 2,898,205 | +4.25(+3.88%) |
Jul 21, 2021 | 107.01 | 109.78 | 105.61 | 109.52 | 1,730,736 | +1.84(+1.71%) |
Jul 20, 2021 | 104.49 | 108.66 | 102.30 | 107.68 | 2,615,611 | +2.16(+2.05%) |
Jul 19, 2021 | 100.40 | 106.63 | 99.51 | 105.52 | 2,868,110 | +2.86(+2.79%) |
Jul 16, 2021 | 103.60 | 104.26 | 101.35 | 102.66 | 1,942,152 | -0.01(-0.01%) |
Jul 15, 2021 | 104.07 | 106.00 | 101.39 | 102.67 | 2,342,844 | -1.71(-1.64%) |
Jul 14, 2021 | 107.68 | 108.78 | 103.78 | 104.38 | 2,687,265 | -2.13(-2.00%) |
Jul 13, 2021 | 107.68 | 108.92 | 105.95 | 106.51 | 1,491,412 | -0.77(-0.72%) |
Jul 12, 2021 | 110.30 | 111.97 | 106.06 | 107.28 | 2,809,907 | -1.69(-1.55%) |
Jul 09, 2021 | 108.39 | 109.47 | 105.66 | 108.97 | 1,909,349 | +0.19(+0.17%) |
Jul 08, 2021 | 103.77 | 109.68 | 101.70 | 108.78 | 2,632,402 | +0.43(+0.40%) |
Jul 07, 2021 | 109.92 | 110.94 | 106.80 | 108.35 | 2,725,484 | -0.58(-0.53%) |
Jul 06, 2021 | 106.41 | 109.20 | 106.02 | 108.93 | 3,276,953 | +2.91(+2.74%) |
Jul 02, 2021 | 105.85 | 107.60 | 105.30 | 106.02 | 1,455,385 | +1.63(+1.56%) |
Jul 01, 2021 | 106.00 | 106.47 | 103.28 | 104.39 | 2,520,418 | -1.45(-1.37%) |
Jun 30, 2021 | 107.04 | 107.45 | 105.77 | 105.84 | 2,286,303 | -1.76(-1.64%) |
Jun 29, 2021 | 105.33 | 108.00 | 104.85 | 107.60 | 1,853,177 | +1.56(+1.47%) |
Jun 28, 2021 | 105.78 | 106.64 | 104.12 | 106.04 | 2,400,667 | +1.20(+1.14%) |
Jun 25, 2021 | 105.00 | 106.22 | 102.53 | 104.84 | 10,476,937 | +0.27(+0.26%) |
Jun 24, 2021 | 104.74 | 109.98 | 103.87 | 104.57 | 5,232,701 | +0.83(+0.80%) |
Jun 23, 2021 | 102.79 | 104.17 | 102.13 | 103.74 | 3,066,696 | +1.17(+1.14%) |
Jun 22, 2021 | 101.00 | 103.24 | 100.66 | 102.57 | 4,081,900 | +1.49(+1.47%) |
Jun 21, 2021 | 100.98 | 101.85 | 96.61 | 101.08 | 4,244,856 | -0.60(-0.59%) |
Jun 18, 2021 | 102.30 | 102.45 | 98.80 | 101.68 | 7,301,634 | +0.99(+0.98%) |
Jun 17, 2021 | 94.41 | 101.29 | 94.00 | 100.69 | 6,650,013 | +5.93(+6.26%) |
Jun 16, 2021 | 92.71 | 95.21 | 92.00 | 94.76 | 3,670,897 | +1.36(+1.46%) |
Jun 15, 2021 | 94.33 | 95.84 | 92.82 | 93.40 | 3,111,223 | -2.24(-2.34%) |
Jun 14, 2021 | 94.70 | 97.33 | 93.67 | 95.64 | 4,320,219 | +1.64(+1.74%) |
Jun 11, 2021 | 92.94 | 94.40 | 92.21 | 94.00 | 2,712,436 | +0.53(+0.57%) |
Jun 10, 2021 | 90.00 | 93.64 | 88.81 | 93.47 | 3,368,753 | +3.34(+3.71%) |
Jun 09, 2021 | 89.78 | 90.80 | 87.71 | 90.13 | 2,781,982 | +0.35(+0.39%) |
Jun 08, 2021 | 86.84 | 90.84 | 86.84 | 89.78 | 4,685,831 | +3.94(+4.59%) |
Jun 07, 2021 | 83.07 | 86.15 | 82.20 | 85.84 | 3,184,430 | +2.76(+3.32%) |
Jun 04, 2021 | 82.81 | 84.10 | 82.72 | 83.08 | 1,496,613 | +1.16(+1.42%) |
Jun 03, 2021 | 83.24 | 83.38 | 80.45 | 81.92 | 1,587,664 | -1.94(-2.31%) |
Jun 02, 2021 | 83.13 | 84.12 | 82.50 | 83.86 | 2,018,721 | +0.79(+0.95%) |
Jun 01, 2021 | 82.33 | 83.36 | 80.32 | 83.07 | 2,976,277 | +1.01(+1.23%) |
May 28, 2021 | 82.42 | 83.80 | 81.96 | 82.06 | 2,400,405 | -0.75(-0.91%) |
May 27, 2021 | 80.35 | 83.00 | 78.10 | 82.81 | 6,702,365 | +2.93(+3.67%) |
May 26, 2021 | 80.00 | 81.07 | 79.60 | 79.88 | 2,772,346 | +0.29(+0.36%) |
May 25, 2021 | 79.50 | 80.73 | 78.94 | 79.59 | 3,322,238 | +0.71(+0.90%) |
May 24, 2021 | 75.85 | 79.41 | 75.18 | 78.88 | 3,005,955 | +4.08(+5.45%) |
May 21, 2021 | 75.12 | 75.79 | 73.39 | 74.80 | 2,854,455 | +0.30(+0.40%) |
May 20, 2021 | 71.49 | 74.74 | 71.00 | 74.50 | 3,928,208 | +3.71(+5.24%) |
May 19, 2021 | 68.67 | 70.83 | 68.16 | 70.79 | 4,238,915 | -1.64(-2.26%) |
May 18, 2021 | 72.65 | 73.92 | 71.59 | 72.43 | 3,504,182 | +1.47(+2.07%) |
May 17, 2021 | 69.00 | 71.59 | 68.90 | 70.96 | 2,702,130 | -1.34(-1.85%) |
May 14, 2021 | 67.22 | 72.64 | 67.22 | 72.30 | 2,806,985 | +5.65(+8.48%) |
May 13, 2021 | 70.05 | 71.43 | 65.62 | 66.65 | 3,311,205 | -3.04(-4.36%) |
May 12, 2021 | 70.82 | 71.45 | 68.17 | 69.69 | 3,185,408 | -1.60(-2.24%) |
May 11, 2021 | 64.95 | 71.74 | 64.84 | 71.29 | 5,719,392 | +2.42(+3.51%) |
May 10, 2021 | 69.90 | 70.55 | 66.75 | 68.87 | 6,296,542 | -2.75(-3.84%) |
May 07, 2021 | 74.93 | 78.22 | 71.14 | 71.62 | 7,155,762 | +2.55(+3.69%) |
May 06, 2021 | 73.90 | 75.56 | 67.43 | 69.07 | 10,105,820 | -9.95(-12.59%) |
May 05, 2021 | 81.04 | 82.06 | 77.50 | 79.02 | 5,333,375 | -1.17(-1.46%) |
May 04, 2021 | 81.49 | 82.72 | 79.03 | 80.19 | 5,738,393 | -3.87(-4.60%) |