Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 103.89 | 106.38 | 101.79 | 102.77 | 1,776,410 | -1.94(-1.85%) |
Jul 29, 2021 | 103.47 | 106.18 | 102.09 | 104.71 | 2,387,029 | +3.10(+3.05%) |
Jul 28, 2021 | 102.60 | 103.32 | 99.14 | 101.61 | 1,424,968 | -0.08(-0.08%) |
Jul 27, 2021 | 99.51 | 102.78 | 98.18 | 101.69 | 1,218,951 | -0.01(-0.01%) |
Jul 26, 2021 | 99.43 | 102.36 | 99.43 | 101.70 | 1,062,615 | +1.56(+1.55%) |
Jul 23, 2021 | 101.31 | 102.86 | 99.19 | 100.14 | 1,841,031 | +0.60(+0.60%) |
Jul 22, 2021 | 102.02 | 102.16 | 98.32 | 99.54 | 1,195,712 | -2.92(-2.85%) |
Jul 21, 2021 | 99.91 | 103.88 | 99.78 | 102.46 | 2,187,182 | +4.84(+4.96%) |
Jul 20, 2021 | 91.12 | 99.58 | 90.38 | 97.62 | 2,694,917 | +6.58(+7.23%) |
Jul 19, 2021 | 93.29 | 94.63 | 89.26 | 91.04 | 3,339,913 | -8.10(-8.17%) |
Jul 16, 2021 | 104.39 | 104.63 | 98.34 | 99.14 | 1,510,962 | -3.99(-3.87%) |
Jul 15, 2021 | 99.50 | 105.05 | 99.28 | 103.13 | 1,726,817 | +1.10(+1.08%) |
Jul 14, 2021 | 103.39 | 105.57 | 98.79 | 102.02 | 2,160,488 | -1.58(-1.52%) |
Jul 13, 2021 | 106.23 | 106.44 | 102.39 | 103.60 | 2,259,447 | -3.69(-3.44%) |
Jul 12, 2021 | 102.69 | 107.59 | 101.25 | 107.29 | 2,578,509 | +3.06(+2.93%) |
Jul 09, 2021 | 99.91 | 104.56 | 99.56 | 104.23 | 2,791,533 | +7.98(+8.29%) |
Jul 08, 2021 | 96.93 | 99.21 | 94.77 | 96.25 | 2,898,324 | -6.25(-6.10%) |
Jul 07, 2021 | 100.20 | 102.92 | 99.33 | 102.50 | 1,992,214 | +0.58(+0.57%) |
Jul 06, 2021 | 106.14 | 106.14 | 99.92 | 101.93 | 2,511,321 | -5.07(-4.74%) |
Jul 02, 2021 | 107.64 | 107.79 | 105.74 | 107.00 | 1,301,002 | -0.56(-0.52%) |
Jul 01, 2021 | 106.21 | 107.64 | 104.93 | 107.56 | 1,613,634 | +2.55(+2.43%) |
Jun 30, 2021 | 103.08 | 105.63 | 102.95 | 105.00 | 1,384,112 | +0.90(+0.87%) |
Jun 29, 2021 | 106.33 | 107.89 | 103.05 | 104.10 | 2,012,864 | -0.78(-0.74%) |
Jun 28, 2021 | 106.86 | 106.88 | 103.23 | 104.88 | 2,326,130 | -2.59(-2.41%) |
Jun 25, 2021 | 105.67 | 107.98 | 103.17 | 107.47 | 2,907,815 | +4.06(+3.93%) |
Jun 24, 2021 | 101.34 | 104.07 | 100.00 | 103.41 | 1,995,254 | +3.33(+3.33%) |
Jun 23, 2021 | 99.85 | 101.16 | 99.11 | 100.07 | 1,087,831 | +0.66(+0.67%) |
Jun 22, 2021 | 99.93 | 100.36 | 96.58 | 99.41 | 1,937,481 | +0.28(+0.28%) |
Jun 21, 2021 | 94.79 | 99.13 | 94.55 | 99.13 | 2,572,695 | +6.47(+6.98%) |
Jun 18, 2021 | 96.57 | 96.90 | 92.11 | 92.66 | 4,095,196 | -7.41(-7.40%) |
Jun 17, 2021 | 110.86 | 110.98 | 98.76 | 100.07 | 4,218,978 | -9.47(-8.64%) |
Jun 16, 2021 | 108.41 | 111.31 | 105.32 | 109.54 | 2,585,867 | +0.02(+0.02%) |
Jun 15, 2021 | 108.99 | 111.00 | 107.06 | 109.52 | 1,723,245 | +0.71(+0.65%) |
Jun 14, 2021 | 111.83 | 112.23 | 106.90 | 108.81 | 2,171,223 | -3.42(-3.05%) |
Jun 11, 2021 | 111.30 | 112.48 | 110.79 | 112.23 | 1,673,142 | +1.67(+1.51%) |
Jun 10, 2021 | 116.94 | 117.64 | 110.14 | 110.56 | 2,059,690 | -3.76(-3.29%) |
Jun 09, 2021 | 116.21 | 116.21 | 113.42 | 114.33 | 1,490,795 | -3.18(-2.70%) |
Jun 08, 2021 | 116.49 | 118.29 | 113.60 | 117.50 | 1,987,359 | -0.45(-0.38%) |
Jun 07, 2021 | 120.89 | 121.00 | 117.32 | 117.95 | 1,326,538 | -2.25(-1.87%) |
Jun 04, 2021 | 120.11 | 120.69 | 117.14 | 120.20 | 1,753,551 | +0.56(+0.46%) |
Jun 03, 2021 | 117.53 | 121.50 | 116.52 | 119.64 | 1,734,467 | +0.79(+0.66%) |
Jun 02, 2021 | 119.39 | 119.71 | 116.99 | 118.85 | 1,183,833 | +0.36(+0.31%) |
Jun 01, 2021 | 119.73 | 120.77 | 117.50 | 118.49 | 1,548,350 | +1.69(+1.45%) |
May 28, 2021 | 117.40 | 117.44 | 114.15 | 116.80 | 1,516,181 | +0.40(+0.35%) |
May 27, 2021 | 114.90 | 116.86 | 113.37 | 116.40 | 1,223,051 | +3.96(+3.52%) |
May 26, 2021 | 112.64 | 113.56 | 109.83 | 112.44 | 1,041,272 | +1.15(+1.03%) |
May 25, 2021 | 115.27 | 117.48 | 110.71 | 111.28 | 1,557,553 | -3.35(-2.92%) |
May 24, 2021 | 114.57 | 115.53 | 113.19 | 114.63 | 1,272,504 | +1.24(+1.09%) |
May 21, 2021 | 111.78 | 115.11 | 111.77 | 113.40 | 1,728,623 | +2.62(+2.36%) |
May 20, 2021 | 110.29 | 112.51 | 108.20 | 110.78 | 1,418,629 | +0.57(+0.51%) |
May 19, 2021 | 108.05 | 110.33 | 104.88 | 110.21 | 2,546,992 | -2.39(-2.12%) |
May 18, 2021 | 116.98 | 117.74 | 112.15 | 112.60 | 1,232,714 | -4.52(-3.86%) |
May 17, 2021 | 115.43 | 117.21 | 113.75 | 117.12 | 1,518,839 | +0.42(+0.36%) |
May 14, 2021 | 113.26 | 117.25 | 112.72 | 116.70 | 1,829,243 | +5.27(+4.73%) |
May 13, 2021 | 104.89 | 113.06 | 104.88 | 111.43 | 2,684,678 | +5.90(+5.59%) |
May 12, 2021 | 112.62 | 113.60 | 104.62 | 105.53 | 2,509,222 | -4.63(-4.21%) |
May 11, 2021 | 111.86 | 115.36 | 108.43 | 110.16 | 2,611,550 | -5.56(-4.81%) |
May 10, 2021 | 117.93 | 120.63 | 115.57 | 115.73 | 2,105,177 | -0.77(-0.66%) |
May 07, 2021 | 111.81 | 116.57 | 110.52 | 116.49 | 2,176,415 | +1.66(+1.44%) |
May 06, 2021 | 111.28 | 114.83 | 109.52 | 114.83 | 2,173,314 | +4.35(+3.93%) |
May 05, 2021 | 109.53 | 111.38 | 106.46 | 110.49 | 1,740,525 | +2.92(+2.71%) |
May 04, 2021 | 104.28 | 107.63 | 101.92 | 107.57 | 2,214,032 | +2.21(+2.09%) |