Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.80 | 106.13 | 100.92 | 102.03 | 344,903 | -2.10(-2.02%) |
Jul 29, 2021 | 104.31 | 106.67 | 103.62 | 104.13 | 384,633 | +2.30(+2.26%) |
Jul 28, 2021 | 99.14 | 104.06 | 97.16 | 101.83 | 488,645 | +4.35(+4.46%) |
Jul 27, 2021 | 99.38 | 99.40 | 94.40 | 97.48 | 467,081 | -3.49(-3.45%) |
Jul 26, 2021 | 101.28 | 103.45 | 99.55 | 100.97 | 365,691 | +1.05(+1.05%) |
Jul 23, 2021 | 100.40 | 100.59 | 96.50 | 99.92 | 501,748 | +1.34(+1.36%) |
Jul 22, 2021 | 102.78 | 102.81 | 97.40 | 98.58 | 499,611 | -5.12(-4.94%) |
Jul 21, 2021 | 100.14 | 103.84 | 100.10 | 103.70 | 512,363 | +5.33(+5.42%) |
Jul 20, 2021 | 90.80 | 99.66 | 89.47 | 98.37 | 753,036 | +8.16(+9.04%) |
Jul 19, 2021 | 88.77 | 93.71 | 86.67 | 90.22 | 1,004,913 | -4.17(-4.42%) |
Jul 16, 2021 | 100.93 | 100.99 | 93.76 | 94.39 | 507,192 | -3.69(-3.76%) |
Jul 15, 2021 | 98.26 | 99.99 | 94.40 | 98.07 | 574,694 | -1.62(-1.62%) |
Jul 14, 2021 | 106.55 | 107.44 | 99.35 | 99.69 | 548,454 | -5.04(-4.82%) |
Jul 13, 2021 | 108.86 | 109.57 | 104.50 | 104.73 | 348,332 | -6.17(-5.56%) |
Jul 12, 2021 | 109.50 | 111.33 | 107.98 | 110.90 | 193,826 | +0.38(+0.34%) |
Jul 09, 2021 | 107.44 | 110.62 | 106.39 | 110.52 | 290,713 | +6.43(+6.18%) |
Jul 08, 2021 | 100.58 | 107.44 | 98.55 | 104.09 | 553,689 | -2.91(-2.72%) |
Jul 07, 2021 | 109.49 | 111.21 | 104.17 | 107.00 | 509,676 | -3.14(-2.85%) |
Jul 06, 2021 | 115.34 | 115.46 | 107.21 | 110.14 | 514,290 | -4.83(-4.20%) |
Jul 02, 2021 | 119.32 | 119.32 | 114.08 | 114.97 | 441,827 | -3.46(-2.92%) |
Jul 01, 2021 | 117.58 | 119.14 | 115.95 | 118.43 | 337,002 | +2.91(+2.52%) |
Jun 30, 2021 | 114.29 | 116.85 | 113.05 | 115.52 | 224,410 | +0.12(+0.10%) |
Jun 29, 2021 | 118.33 | 118.94 | 114.51 | 115.40 | 264,857 | -1.66(-1.41%) |
Jun 28, 2021 | 119.85 | 120.29 | 114.47 | 117.05 | 389,198 | -2.09(-1.76%) |
Jun 25, 2021 | 119.91 | 121.48 | 119.09 | 119.14 | 241,113 | +0.01(+0.01%) |
Jun 24, 2021 | 116.62 | 119.23 | 115.73 | 119.13 | 266,105 | +4.48(+3.91%) |
Jun 23, 2021 | 113.47 | 116.36 | 113.47 | 114.66 | 315,621 | +1.24(+1.09%) |
Jun 22, 2021 | 111.02 | 113.97 | 108.63 | 113.42 | 338,894 | +1.61(+1.44%) |
Jun 21, 2021 | 107.73 | 112.62 | 106.67 | 111.80 | 387,726 | +7.10(+6.78%) |
Jun 18, 2021 | 107.35 | 110.33 | 103.65 | 104.70 | 701,801 | -7.91(-7.02%) |
Jun 17, 2021 | 115.75 | 117.05 | 108.58 | 112.61 | 426,539 | -4.00(-3.43%) |
Jun 16, 2021 | 116.42 | 117.90 | 113.30 | 116.62 | 420,006 | -0.78(-0.67%) |
Jun 15, 2021 | 118.61 | 119.03 | 114.69 | 117.40 | 214,372 | -0.97(-0.82%) |
Jun 14, 2021 | 120.51 | 122.00 | 117.09 | 118.37 | 224,459 | -1.18(-0.99%) |
Jun 11, 2021 | 117.44 | 119.61 | 117.04 | 119.55 | 213,765 | +3.57(+3.08%) |
Jun 10, 2021 | 119.61 | 120.23 | 115.08 | 115.98 | 320,315 | -2.53(-2.13%) |
Jun 09, 2021 | 121.84 | 122.06 | 118.00 | 118.51 | 289,396 | -2.47(-2.04%) |
Jun 08, 2021 | 118.36 | 121.77 | 116.56 | 120.98 | 420,516 | +3.74(+3.19%) |
Jun 07, 2021 | 113.50 | 117.63 | 113.48 | 117.24 | 324,425 | +4.52(+4.01%) |
Jun 04, 2021 | 112.87 | 113.66 | 110.97 | 112.72 | 249,464 | +1.55(+1.39%) |
Jun 03, 2021 | 111.90 | 113.00 | 107.63 | 111.18 | 406,612 | -3.05(-2.67%) |
Jun 02, 2021 | 114.97 | 114.97 | 111.89 | 114.23 | 371,113 | +0.44(+0.38%) |
Jun 01, 2021 | 112.74 | 114.41 | 110.66 | 113.79 | 269,655 | +3.70(+3.36%) |
May 28, 2021 | 112.33 | 112.39 | 109.32 | 110.10 | 307,068 | -0.20(-0.18%) |
May 27, 2021 | 109.34 | 111.20 | 108.12 | 110.29 | 367,945 | +3.27(+3.06%) |
May 26, 2021 | 102.50 | 107.37 | 102.50 | 107.02 | 387,974 | +5.69(+5.61%) |
May 25, 2021 | 105.56 | 107.53 | 101.19 | 101.33 | 337,480 | -2.96(-2.84%) |
May 24, 2021 | 103.90 | 105.77 | 102.35 | 104.30 | 358,544 | +2.08(+2.04%) |
May 21, 2021 | 104.14 | 105.62 | 101.79 | 102.22 | 399,027 | +0.74(+0.73%) |
May 20, 2021 | 100.04 | 102.10 | 97.44 | 101.47 | 373,594 | +1.91(+1.92%) |
May 19, 2021 | 96.87 | 99.75 | 94.09 | 99.56 | 611,425 | -2.38(-2.33%) |
May 18, 2021 | 104.39 | 106.92 | 101.66 | 101.94 | 325,794 | -2.41(-2.31%) |
May 17, 2021 | 102.02 | 104.36 | 99.65 | 104.35 | 357,548 | +0.50(+0.48%) |
May 14, 2021 | 99.64 | 104.37 | 98.29 | 103.85 | 413,503 | +7.13(+7.37%) |
May 13, 2021 | 93.55 | 98.97 | 91.74 | 96.73 | 738,215 | +4.95(+5.39%) |
May 12, 2021 | 98.94 | 101.33 | 91.27 | 91.78 | 745,828 | -9.92(-9.75%) |
May 11, 2021 | 95.92 | 103.59 | 95.31 | 101.70 | 736,527 | -0.88(-0.86%) |
May 10, 2021 | 110.79 | 111.43 | 102.58 | 102.58 | 498,993 | -8.58(-7.72%) |
May 07, 2021 | 107.10 | 111.83 | 106.50 | 111.17 | 411,963 | +3.92(+3.66%) |
May 06, 2021 | 107.08 | 107.36 | 101.47 | 107.24 | 397,920 | +0.46(+0.43%) |
May 05, 2021 | 109.29 | 109.74 | 105.31 | 106.79 | 251,530 | -1.26(-1.16%) |
May 04, 2021 | 110.05 | 110.45 | 104.64 | 108.04 | 421,109 | -4.11(-3.67%) |