Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.66 | 121.28 | 118.83 | 118.98 | 243,151 | -1.36(-1.13%) |
Jul 29, 2021 | 120.35 | 121.30 | 118.60 | 120.35 | 203,963 | +0.62(+0.52%) |
Jul 28, 2021 | 118.49 | 120.96 | 117.80 | 119.73 | 329,906 | +2.25(+1.92%) |
Jul 27, 2021 | 117.56 | 118.24 | 116.45 | 117.48 | 228,840 | -0.69(-0.58%) |
Jul 26, 2021 | 117.20 | 118.68 | 116.53 | 118.16 | 179,156 | +1.13(+0.97%) |
Jul 23, 2021 | 117.09 | 117.64 | 115.90 | 117.03 | 172,650 | +0.99(+0.85%) |
Jul 22, 2021 | 117.40 | 117.90 | 115.38 | 116.04 | 178,363 | -1.93(-1.63%) |
Jul 21, 2021 | 117.01 | 118.88 | 116.74 | 117.97 | 208,586 | +1.98(+1.70%) |
Jul 20, 2021 | 110.74 | 117.19 | 110.54 | 115.99 | 307,947 | +5.58(+5.05%) |
Jul 19, 2021 | 112.34 | 112.55 | 109.80 | 110.41 | 283,128 | -4.39(-3.83%) |
Jul 16, 2021 | 117.55 | 118.34 | 114.53 | 114.81 | 202,479 | -2.00(-1.71%) |
Jul 15, 2021 | 116.25 | 117.82 | 115.69 | 116.80 | 146,945 | -0.47(-0.40%) |
Jul 14, 2021 | 118.47 | 118.86 | 116.32 | 117.27 | 121,287 | -0.70(-0.60%) |
Jul 13, 2021 | 118.83 | 119.28 | 117.87 | 117.98 | 156,858 | -1.60(-1.33%) |
Jul 12, 2021 | 119.17 | 120.33 | 118.19 | 119.57 | 193,814 | -0.86(-0.71%) |
Jul 09, 2021 | 119.04 | 120.64 | 118.90 | 120.43 | 299,821 | +3.48(+2.98%) |
Jul 08, 2021 | 117.17 | 118.61 | 116.38 | 116.95 | 200,252 | -2.77(-2.31%) |
Jul 07, 2021 | 119.92 | 121.37 | 119.55 | 119.72 | 184,221 | +0.19(+0.16%) |
Jul 06, 2021 | 121.01 | 121.01 | 117.86 | 119.53 | 352,143 | -1.85(-1.52%) |
Jul 02, 2021 | 120.71 | 121.78 | 119.62 | 121.38 | 162,933 | +0.63(+0.52%) |
Jul 01, 2021 | 121.10 | 121.52 | 120.01 | 120.76 | 252,604 | +0.48(+0.40%) |
Jun 30, 2021 | 116.76 | 120.54 | 116.31 | 120.28 | 386,048 | +3.41(+2.91%) |
Jun 29, 2021 | 118.61 | 119.07 | 116.75 | 116.87 | 271,732 | -1.03(-0.87%) |
Jun 28, 2021 | 120.59 | 120.59 | 117.64 | 117.90 | 186,316 | -3.20(-2.64%) |
Jun 25, 2021 | 120.72 | 121.97 | 119.91 | 121.10 | 526,290 | +1.03(+0.86%) |
Jun 24, 2021 | 119.39 | 120.57 | 118.12 | 120.07 | 251,622 | +1.39(+1.17%) |
Jun 23, 2021 | 119.99 | 121.11 | 118.60 | 118.68 | 173,358 | -1.16(-0.96%) |
Jun 22, 2021 | 118.68 | 120.72 | 117.57 | 119.84 | 440,341 | +0.89(+0.75%) |
Jun 21, 2021 | 115.88 | 119.43 | 115.88 | 118.95 | 335,866 | +3.60(+3.12%) |
Jun 18, 2021 | 113.37 | 116.33 | 113.36 | 115.34 | 529,971 | +0.26(+0.23%) |
Jun 17, 2021 | 117.08 | 118.17 | 113.58 | 115.08 | 258,810 | -2.46(-2.09%) |
Jun 16, 2021 | 118.75 | 119.70 | 117.38 | 117.54 | 266,133 | -1.37(-1.15%) |
Jun 15, 2021 | 119.19 | 120.04 | 118.40 | 118.91 | 268,589 | +0.01(+0.01%) |
Jun 14, 2021 | 120.39 | 120.76 | 117.79 | 118.90 | 244,603 | -1.68(-1.40%) |
Jun 11, 2021 | 120.59 | 121.64 | 119.91 | 120.58 | 245,815 | +1.05(+0.88%) |
Jun 10, 2021 | 121.26 | 122.21 | 119.11 | 119.53 | 207,789 | -0.87(-0.72%) |
Jun 09, 2021 | 123.64 | 123.64 | 120.35 | 120.41 | 211,170 | -3.51(-2.84%) |
Jun 08, 2021 | 123.00 | 124.22 | 121.34 | 123.92 | 578,509 | +1.28(+1.05%) |
Jun 07, 2021 | 124.90 | 124.90 | 122.14 | 122.64 | 226,492 | -1.64(-1.32%) |
Jun 04, 2021 | 123.65 | 126.08 | 123.28 | 124.27 | 133,122 | +0.45(+0.36%) |
Jun 03, 2021 | 123.42 | 124.04 | 122.36 | 123.82 | 195,504 | -0.22(-0.17%) |
Jun 02, 2021 | 125.86 | 126.83 | 123.61 | 124.04 | 171,463 | -1.76(-1.40%) |
Jun 01, 2021 | 125.88 | 126.43 | 124.52 | 125.80 | 261,916 | +1.31(+1.05%) |
May 28, 2021 | 124.78 | 125.49 | 121.55 | 124.49 | 271,672 | -0.83(-0.66%) |
May 27, 2021 | 120.84 | 125.94 | 120.59 | 125.32 | 579,942 | +6.17(+5.17%) |
May 26, 2021 | 118.67 | 119.72 | 117.60 | 119.15 | 292,231 | +1.29(+1.10%) |
May 25, 2021 | 120.56 | 121.04 | 117.74 | 117.86 | 213,661 | -2.06(-1.72%) |
May 24, 2021 | 119.76 | 120.49 | 117.68 | 119.92 | 223,607 | +0.97(+0.81%) |
May 21, 2021 | 119.04 | 120.38 | 114.76 | 118.96 | 164,994 | +0.91(+0.77%) |
May 20, 2021 | 116.69 | 118.05 | 116.03 | 118.05 | 155,859 | +1.40(+1.20%) |
May 19, 2021 | 114.97 | 116.75 | 114.30 | 116.65 | 168,573 | -0.27(-0.23%) |
May 18, 2021 | 119.42 | 120.06 | 116.81 | 116.92 | 111,029 | -2.31(-1.94%) |
May 17, 2021 | 118.48 | 119.81 | 117.75 | 119.23 | 149,174 | +0.07(+0.06%) |
May 14, 2021 | 119.77 | 119.81 | 118.47 | 119.16 | 342,921 | +0.73(+0.62%) |
May 13, 2021 | 116.16 | 119.71 | 116.16 | 118.43 | 363,416 | +2.30(+1.98%) |
May 12, 2021 | 121.18 | 122.76 | 115.50 | 116.13 | 371,794 | -5.85(-4.80%) |
May 11, 2021 | 123.76 | 125.08 | 121.58 | 121.98 | 254,995 | -3.22(-2.57%) |
May 10, 2021 | 126.68 | 127.81 | 123.63 | 125.20 | 426,659 | -1.81(-1.42%) |
May 07, 2021 | 122.74 | 127.29 | 121.59 | 127.01 | 417,428 | +3.46(+2.80%) |
May 06, 2021 | 121.34 | 124.07 | 117.86 | 123.55 | 997,448 | +1.99(+1.64%) |
May 05, 2021 | 124.21 | 124.63 | 120.64 | 121.55 | 410,738 | -2.61(-2.10%) |
May 04, 2021 | 127.08 | 127.08 | 120.93 | 124.16 | 594,136 | +2.42(+1.99%) |