Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 111.32 | 112.97 | 111.21 | 111.69 | 4,261,941 | -1.78(-1.56%) |
Jul 29, 2021 | 112.79 | 114.31 | 112.79 | 113.46 | 5,050,193 | +1.43(+1.28%) |
Jul 28, 2021 | 112.66 | 113.16 | 110.86 | 112.03 | 5,783,940 | -0.07(-0.06%) |
Jul 27, 2021 | 112.88 | 112.89 | 109.83 | 112.10 | 6,297,702 | -1.62(-1.42%) |
Jul 26, 2021 | 112.41 | 113.72 | 112.39 | 113.72 | 3,304,758 | +0.81(+0.72%) |
Jul 23, 2021 | 111.10 | 113.16 | 110.57 | 112.91 | 5,290,933 | +3.31(+3.02%) |
Jul 22, 2021 | 109.01 | 109.75 | 108.22 | 109.59 | 3,904,647 | +0.70(+0.64%) |
Jul 21, 2021 | 107.26 | 108.99 | 107.10 | 108.89 | 4,650,506 | +2.53(+2.38%) |
Jul 20, 2021 | 102.43 | 107.26 | 101.83 | 106.36 | 8,266,925 | +4.33(+4.24%) |
Jul 19, 2021 | 102.82 | 103.20 | 99.75 | 102.04 | 14,229,879 | -4.62(-4.33%) |
Jul 16, 2021 | 110.15 | 110.22 | 106.34 | 106.66 | 6,415,218 | -2.62(-2.40%) |
Jul 15, 2021 | 109.30 | 109.84 | 107.71 | 109.28 | 7,416,029 | -1.00(-0.91%) |
Jul 14, 2021 | 111.30 | 111.66 | 109.39 | 110.28 | 5,754,624 | +0.33(+0.30%) |
Jul 13, 2021 | 110.43 | 111.64 | 109.70 | 109.94 | 6,398,815 | -1.15(-1.03%) |
Jul 12, 2021 | 109.81 | 111.26 | 109.46 | 111.09 | 4,430,725 | +1.28(+1.17%) |
Jul 09, 2021 | 107.68 | 110.06 | 107.48 | 109.81 | 4,658,730 | +3.38(+3.18%) |
Jul 08, 2021 | 104.88 | 107.09 | 103.93 | 106.42 | 7,812,364 | -2.73(-2.50%) |
Jul 07, 2021 | 108.53 | 109.36 | 106.93 | 109.15 | 5,636,461 | +1.19(+1.10%) |
Jul 06, 2021 | 108.66 | 108.83 | 105.81 | 107.96 | 6,272,237 | -0.69(-0.63%) |
Jul 02, 2021 | 107.10 | 108.88 | 106.84 | 108.65 | 3,859,722 | +2.44(+2.30%) |
Jul 01, 2021 | 105.07 | 106.33 | 105.03 | 106.21 | 3,260,520 | +1.68(+1.60%) |
Jun 30, 2021 | 103.85 | 104.99 | 103.83 | 104.53 | 3,774,406 | +0.39(+0.38%) |
Jun 29, 2021 | 104.34 | 104.82 | 103.79 | 104.14 | 3,066,355 | +0.05(+0.05%) |
Jun 28, 2021 | 103.82 | 104.15 | 102.89 | 104.09 | 5,096,153 | +0.69(+0.66%) |
Jun 25, 2021 | 102.94 | 103.75 | 102.66 | 103.40 | 4,298,696 | +1.02(+1.00%) |
Jun 24, 2021 | 102.22 | 102.68 | 102.02 | 102.38 | 4,529,220 | +1.78(+1.76%) |
Jun 23, 2021 | 100.99 | 101.61 | 100.53 | 100.61 | 4,768,830 | -0.30(-0.30%) |
Jun 22, 2021 | 99.38 | 101.56 | 98.80 | 100.91 | 4,645,460 | +1.50(+1.51%) |
Jun 21, 2021 | 96.56 | 99.51 | 95.95 | 99.41 | 6,917,424 | +4.11(+4.31%) |
Jun 18, 2021 | 96.87 | 97.29 | 95.12 | 95.30 | 8,990,888 | -4.03(-4.06%) |
Jun 17, 2021 | 99.04 | 100.02 | 97.43 | 99.33 | 6,508,217 | -0.04(-0.04%) |
Jun 16, 2021 | 101.18 | 101.34 | 97.80 | 99.37 | 7,038,313 | -1.73(-1.71%) |
Jun 15, 2021 | 101.80 | 101.80 | 100.45 | 101.09 | 4,181,141 | -0.59(-0.58%) |
Jun 14, 2021 | 101.08 | 101.70 | 100.12 | 101.68 | 3,170,086 | +0.68(+0.67%) |
Jun 11, 2021 | 100.94 | 101.06 | 99.94 | 101.01 | 3,162,522 | +0.50(+0.50%) |
Jun 10, 2021 | 100.05 | 101.22 | 99.08 | 100.51 | 6,041,945 | +1.38(+1.40%) |
Jun 09, 2021 | 100.22 | 100.25 | 98.97 | 99.12 | 4,587,374 | -0.46(-0.46%) |
Jun 08, 2021 | 100.19 | 100.22 | 98.22 | 99.58 | 5,294,197 | +0.00(+0.00%) |
Jun 07, 2021 | 99.83 | 99.95 | 98.84 | 99.58 | 3,410,609 | -0.21(-0.21%) |
Jun 04, 2021 | 98.52 | 100.01 | 98.47 | 99.79 | 3,733,594 | +2.62(+2.69%) |
Jun 03, 2021 | 96.54 | 98.02 | 95.40 | 97.17 | 5,814,813 | -1.07(-1.09%) |
Jun 02, 2021 | 98.32 | 98.89 | 97.56 | 98.24 | 5,069,407 | +0.42(+0.43%) |
Jun 01, 2021 | 99.82 | 99.94 | 97.49 | 97.82 | 6,201,687 | -0.26(-0.27%) |
May 28, 2021 | 98.72 | 98.90 | 97.92 | 98.08 | 3,839,475 | +0.59(+0.60%) |
May 27, 2021 | 98.19 | 98.55 | 97.46 | 97.50 | 4,214,089 | +0.09(+0.09%) |
May 26, 2021 | 97.25 | 97.77 | 96.51 | 97.41 | 3,911,134 | +0.54(+0.56%) |
May 25, 2021 | 98.28 | 98.57 | 96.42 | 96.87 | 5,190,185 | -0.61(-0.62%) |
May 24, 2021 | 96.26 | 98.26 | 96.05 | 97.48 | 4,812,863 | +2.93(+3.10%) |
May 21, 2021 | 95.96 | 96.82 | 94.25 | 94.55 | 6,858,598 | -0.25(-0.26%) |
May 20, 2021 | 92.49 | 95.72 | 92.43 | 94.79 | 6,603,014 | +2.86(+3.11%) |
May 19, 2021 | 89.20 | 91.98 | 88.14 | 91.93 | 9,498,685 | -0.73(-0.78%) |
May 18, 2021 | 95.26 | 95.45 | 92.49 | 92.65 | 5,180,758 | -2.38(-2.51%) |
May 17, 2021 | 94.99 | 95.68 | 93.62 | 95.04 | 6,909,028 | -0.80(-0.84%) |
May 14, 2021 | 93.57 | 96.44 | 93.56 | 95.84 | 7,864,582 | +4.28(+4.68%) |
May 13, 2021 | 89.51 | 92.97 | 89.49 | 91.56 | 12,503,750 | +3.18(+3.59%) |
May 12, 2021 | 92.40 | 93.34 | 88.00 | 88.38 | 11,315,452 | -6.14(-6.49%) |
May 11, 2021 | 93.65 | 95.20 | 91.58 | 94.52 | 11,786,658 | -2.59(-2.67%) |
May 10, 2021 | 100.33 | 100.47 | 96.97 | 97.10 | 6,670,007 | -2.90(-2.90%) |
May 07, 2021 | 98.48 | 100.53 | 97.97 | 100.01 | 7,542,457 | +2.17(+2.21%) |
May 06, 2021 | 95.71 | 97.99 | 94.18 | 97.84 | 8,780,996 | +2.27(+2.38%) |
May 05, 2021 | 96.78 | 96.93 | 95.07 | 95.57 | 5,424,882 | +0.05(+0.05%) |
May 04, 2021 | 95.88 | 96.24 | 92.79 | 95.52 | 9,451,062 | -1.77(-1.82%) |