Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.94 | 106.89 | 102.49 | 104.13 | 1,042,831 | +1.16(+1.13%) |
Jul 29, 2021 | 102.98 | 104.18 | 102.42 | 102.96 | 493,522 | +1.80(+1.78%) |
Jul 28, 2021 | 102.56 | 103.86 | 99.51 | 101.16 | 445,586 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.67 | 101.77 | 444,263 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,653 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.50 | 101.42 | 590,938 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.88 | 802,387 | -0.44(-0.43%) |
Jul 21, 2021 | 100.22 | 103.94 | 100.16 | 101.32 | 681,151 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.35 | 99.33 | 1,151,131 | +5.97(+6.40%) |
Jul 19, 2021 | 94.26 | 95.62 | 92.03 | 93.36 | 1,577,213 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.25 | 97.54 | 2,119,652 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.67 | 100.38 | 1,068,111 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.88 | 102.63 | 102.86 | 737,263 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.56 | 103.20 | 104.18 | 737,864 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.22 | 552,348 | -0.32(-0.30%) |
Jul 09, 2021 | 105.18 | 108.16 | 104.50 | 107.54 | 867,505 | +5.07(+4.94%) |
Jul 08, 2021 | 100.86 | 102.52 | 98.36 | 102.47 | 1,396,762 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.62 | 101.72 | 103.25 | 831,021 | -3.05(-2.86%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,454 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.82 | 485,678 | -0.56(-0.51%) |
Jul 01, 2021 | 108.31 | 110.13 | 107.58 | 109.38 | 705,929 | +2.30(+2.15%) |
Jun 30, 2021 | 104.53 | 107.24 | 103.81 | 107.08 | 680,445 | +2.58(+2.47%) |
Jun 29, 2021 | 106.01 | 107.19 | 104.34 | 104.50 | 744,496 | -1.26(-1.20%) |
Jun 28, 2021 | 110.03 | 110.14 | 105.63 | 105.77 | 1,131,748 | -4.62(-4.18%) |
Jun 25, 2021 | 107.99 | 110.72 | 107.99 | 110.39 | 1,724,382 | +2.59(+2.40%) |
Jun 24, 2021 | 107.22 | 109.10 | 106.00 | 107.80 | 871,552 | +0.54(+0.50%) |
Jun 23, 2021 | 105.01 | 109.26 | 105.00 | 107.26 | 1,465,187 | +3.03(+2.90%) |
Jun 22, 2021 | 102.67 | 104.69 | 101.14 | 104.24 | 466,697 | +0.85(+0.82%) |
Jun 21, 2021 | 102.67 | 104.33 | 101.89 | 103.39 | 949,857 | +2.16(+2.13%) |
Jun 18, 2021 | 101.52 | 104.44 | 100.94 | 101.23 | 1,664,465 | -3.51(-3.35%) |
Jun 17, 2021 | 108.04 | 108.31 | 102.69 | 104.74 | 935,192 | -3.32(-3.08%) |
Jun 16, 2021 | 107.83 | 108.72 | 105.61 | 108.07 | 454,031 | -0.40(-0.37%) |
Jun 15, 2021 | 108.53 | 108.95 | 106.30 | 108.47 | 492,905 | +0.00(+0.00%) |
Jun 14, 2021 | 112.11 | 112.69 | 107.92 | 108.47 | 951,532 | -4.04(-3.59%) |
Jun 11, 2021 | 108.96 | 112.56 | 108.75 | 112.51 | 670,014 | +4.30(+3.97%) |
Jun 10, 2021 | 110.96 | 111.73 | 108.01 | 108.21 | 611,807 | -2.12(-1.92%) |
Jun 09, 2021 | 112.34 | 112.57 | 110.06 | 110.33 | 564,215 | -2.06(-1.83%) |
Jun 08, 2021 | 109.90 | 113.00 | 109.07 | 112.39 | 475,118 | +2.25(+2.04%) |
Jun 07, 2021 | 111.05 | 112.69 | 110.04 | 110.14 | 781,121 | +0.62(+0.56%) |
Jun 04, 2021 | 110.69 | 110.81 | 106.17 | 109.52 | 978,447 | -0.55(-0.50%) |
Jun 03, 2021 | 110.34 | 111.63 | 106.79 | 110.07 | 2,089,100 | +1.17(+1.08%) |
Jun 02, 2021 | 113.66 | 113.82 | 108.13 | 108.89 | 2,090,962 | -4.68(-4.12%) |
Jun 01, 2021 | 115.20 | 115.90 | 112.68 | 113.57 | 1,345,476 | -0.71(-0.62%) |
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,708 | -1.80(-1.55%) |
May 27, 2021 | 115.60 | 116.43 | 114.26 | 116.08 | 553,513 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.90 | 113.83 | 546,041 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,276 | +0.15(+0.14%) |
May 24, 2021 | 109.32 | 110.43 | 107.54 | 109.59 | 572,859 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.73 | 793,661 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.51 | 1,246,449 | -2.62(-2.33%) |
May 19, 2021 | 113.61 | 113.61 | 110.07 | 112.13 | 812,763 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.42 | 114.92 | 116.12 | 1,538,033 | +0.19(+0.16%) |
May 17, 2021 | 112.84 | 116.34 | 111.26 | 115.93 | 627,655 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.24 | 107.95 | 112.83 | 969,746 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.14 | 105.37 | 107.13 | 521,100 | +1.68(+1.60%) |
May 12, 2021 | 110.75 | 111.95 | 104.94 | 105.45 | 799,295 | -5.81(-5.22%) |
May 11, 2021 | 111.50 | 113.49 | 109.52 | 111.26 | 910,208 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.60 | 114.28 | 114.47 | 958,412 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.22 | 114.03 | 118.11 | 756,379 | +2.88(+2.50%) |
May 06, 2021 | 117.76 | 117.94 | 114.21 | 115.23 | 621,585 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.93 | 116.84 | 560,508 | +1.15(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.69 | 512,044 | -0.40(-0.34%) |