Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 114.43 | 117.86 | 113.33 | 114.05 | 286,636 | -1.60(-1.38%) |
Jul 29, 2021 | 109.55 | 118.98 | 108.11 | 115.65 | 376,959 | +3.63(+3.24%) |
Jul 28, 2021 | 108.43 | 112.45 | 107.47 | 112.02 | 285,684 | +4.12(+3.82%) |
Jul 27, 2021 | 107.24 | 108.31 | 106.06 | 107.90 | 150,967 | +0.04(+0.04%) |
Jul 26, 2021 | 109.32 | 109.92 | 107.27 | 107.86 | 202,727 | -0.80(-0.74%) |
Jul 23, 2021 | 107.46 | 109.25 | 106.51 | 108.66 | 324,174 | +2.45(+2.31%) |
Jul 22, 2021 | 110.55 | 110.55 | 106.05 | 106.21 | 106,882 | -4.84(-4.36%) |
Jul 21, 2021 | 109.95 | 112.16 | 109.14 | 111.05 | 204,386 | +2.17(+1.99%) |
Jul 20, 2021 | 105.61 | 109.41 | 105.61 | 108.88 | 373,198 | +3.68(+3.50%) |
Jul 19, 2021 | 101.58 | 107.65 | 101.58 | 105.20 | 297,891 | -0.80(-0.75%) |
Jul 16, 2021 | 112.01 | 112.31 | 105.82 | 106.00 | 270,731 | -5.24(-4.71%) |
Jul 15, 2021 | 111.61 | 113.26 | 109.83 | 111.24 | 166,091 | -1.87(-1.65%) |
Jul 14, 2021 | 115.92 | 116.75 | 112.95 | 113.11 | 143,170 | -1.88(-1.63%) |
Jul 13, 2021 | 116.20 | 116.92 | 113.90 | 114.99 | 162,431 | -1.82(-1.56%) |
Jul 12, 2021 | 112.18 | 116.81 | 111.78 | 116.81 | 237,200 | +3.72(+3.29%) |
Jul 09, 2021 | 113.59 | 115.34 | 112.64 | 113.09 | 228,205 | +1.93(+1.74%) |
Jul 08, 2021 | 113.00 | 114.11 | 109.06 | 111.16 | 164,647 | -3.87(-3.36%) |
Jul 07, 2021 | 118.10 | 119.88 | 113.65 | 115.03 | 238,257 | -4.47(-3.74%) |
Jul 06, 2021 | 123.25 | 123.29 | 117.90 | 119.50 | 244,886 | -4.50(-3.63%) |
Jul 02, 2021 | 124.22 | 124.63 | 122.31 | 124.00 | 240,412 | +0.21(+0.17%) |
Jul 01, 2021 | 121.46 | 124.02 | 120.28 | 123.79 | 203,110 | +2.85(+2.36%) |
Jun 30, 2021 | 119.33 | 121.53 | 118.79 | 120.94 | 181,569 | +0.59(+0.49%) |
Jun 29, 2021 | 119.91 | 121.51 | 119.37 | 120.35 | 137,074 | +0.61(+0.51%) |
Jun 28, 2021 | 121.36 | 123.33 | 116.57 | 119.74 | 246,251 | -1.55(-1.28%) |
Jun 25, 2021 | 122.23 | 123.58 | 121.03 | 121.29 | 574,266 | -0.84(-0.69%) |
Jun 24, 2021 | 122.00 | 123.07 | 120.86 | 122.13 | 133,710 | +1.64(+1.36%) |
Jun 23, 2021 | 118.80 | 121.87 | 117.96 | 120.49 | 197,330 | +1.89(+1.59%) |
Jun 22, 2021 | 116.65 | 118.64 | 115.14 | 118.60 | 198,261 | +0.45(+0.38%) |
Jun 21, 2021 | 115.22 | 118.92 | 115.22 | 118.15 | 175,183 | +3.94(+3.45%) |
Jun 18, 2021 | 113.72 | 114.79 | 111.68 | 114.21 | 434,800 | -2.16(-1.86%) |
Jun 17, 2021 | 119.74 | 122.28 | 114.76 | 116.37 | 148,294 | -3.75(-3.12%) |
Jun 16, 2021 | 124.80 | 124.80 | 118.68 | 120.12 | 182,485 | -4.83(-3.87%) |
Jun 15, 2021 | 125.84 | 126.40 | 124.19 | 124.95 | 155,220 | -0.55(-0.44%) |
Jun 14, 2021 | 127.70 | 127.70 | 123.90 | 125.50 | 108,638 | -1.56(-1.23%) |
Jun 11, 2021 | 125.04 | 127.21 | 125.04 | 127.06 | 84,524 | +2.47(+1.98%) |
Jun 10, 2021 | 128.01 | 128.01 | 124.32 | 124.59 | 97,801 | -2.67(-2.10%) |
Jun 09, 2021 | 129.92 | 130.05 | 126.79 | 127.26 | 127,587 | -3.13(-2.40%) |
Jun 08, 2021 | 126.18 | 131.30 | 124.26 | 130.39 | 200,000 | +4.50(+3.57%) |
Jun 07, 2021 | 131.49 | 131.89 | 124.63 | 125.89 | 309,582 | -5.50(-4.19%) |
Jun 04, 2021 | 129.42 | 131.54 | 126.80 | 131.39 | 259,618 | +2.37(+1.84%) |
Jun 03, 2021 | 123.15 | 129.06 | 121.64 | 129.02 | 270,702 | +5.41(+4.38%) |
Jun 02, 2021 | 124.61 | 125.45 | 122.00 | 123.61 | 225,983 | -0.36(-0.29%) |
Jun 01, 2021 | 123.21 | 124.58 | 122.00 | 123.97 | 176,777 | +1.51(+1.23%) |
May 28, 2021 | 121.58 | 122.94 | 119.67 | 122.46 | 236,875 | +1.09(+0.90%) |
May 27, 2021 | 118.95 | 123.28 | 117.46 | 121.37 | 379,773 | +4.36(+3.73%) |
May 26, 2021 | 113.87 | 117.31 | 113.60 | 117.01 | 158,935 | +3.48(+3.07%) |
May 25, 2021 | 113.23 | 114.10 | 111.70 | 113.53 | 237,764 | +0.95(+0.84%) |
May 24, 2021 | 113.85 | 114.86 | 112.17 | 112.58 | 166,361 | -0.12(-0.11%) |
May 21, 2021 | 109.82 | 113.31 | 108.69 | 112.70 | 289,690 | +4.64(+4.29%) |
May 20, 2021 | 109.53 | 109.68 | 106.03 | 108.06 | 245,503 | -0.07(-0.06%) |
May 19, 2021 | 106.43 | 108.21 | 105.15 | 108.13 | 343,213 | -0.78(-0.72%) |
May 18, 2021 | 114.24 | 114.38 | 108.77 | 108.91 | 292,597 | -5.18(-4.54%) |
May 17, 2021 | 115.90 | 116.41 | 112.88 | 114.09 | 334,662 | -2.68(-2.30%) |
May 14, 2021 | 118.38 | 118.38 | 115.64 | 116.77 | 215,151 | +0.20(+0.17%) |
May 13, 2021 | 113.57 | 117.59 | 113.57 | 116.57 | 273,965 | +3.97(+3.53%) |
May 12, 2021 | 116.20 | 117.69 | 111.93 | 112.60 | 196,625 | -5.95(-5.02%) |
May 11, 2021 | 115.90 | 119.58 | 113.79 | 118.55 | 235,372 | +0.19(+0.16%) |
May 10, 2021 | 126.39 | 126.39 | 118.11 | 118.36 | 234,888 | -8.75(-6.88%) |
May 07, 2021 | 125.45 | 128.34 | 123.49 | 127.11 | 185,832 | +0.58(+0.46%) |
May 06, 2021 | 123.50 | 126.67 | 120.83 | 126.53 | 221,472 | +3.92(+3.20%) |
May 05, 2021 | 119.55 | 123.62 | 119.53 | 122.61 | 186,025 | +3.96(+3.34%) |
May 04, 2021 | 118.68 | 121.59 | 116.47 | 118.65 | 342,585 | -1.90(-1.58%) |