Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 111.88 | 113.18 | 111.88 | 112.42 | 235,152 | -0.50(-0.44%) |
Jul 29, 2021 | 112.61 | 113.64 | 112.56 | 112.92 | 746,735 | +0.36(+0.32%) |
Jul 28, 2021 | 111.59 | 112.90 | 111.42 | 112.55 | 468,143 | +1.04(+0.94%) |
Jul 27, 2021 | 112.14 | 112.16 | 110.25 | 111.51 | 473,422 | -1.02(-0.91%) |
Jul 26, 2021 | 112.75 | 112.81 | 112.15 | 112.53 | 688,323 | -0.46(-0.41%) |
Jul 23, 2021 | 112.06 | 113.08 | 111.76 | 113.00 | 1,662,043 | +1.48(+1.33%) |
Jul 22, 2021 | 111.38 | 111.64 | 110.94 | 111.51 | 276,315 | +0.22(+0.19%) |
Jul 21, 2021 | 110.44 | 111.33 | 110.16 | 111.29 | 328,767 | +1.20(+1.09%) |
Jul 20, 2021 | 107.77 | 110.51 | 107.72 | 110.09 | 984,001 | +2.50(+2.32%) |
Jul 19, 2021 | 106.64 | 107.98 | 106.30 | 107.60 | 663,332 | -0.70(-0.64%) |
Jul 16, 2021 | 109.12 | 109.34 | 108.15 | 108.29 | 1,510,460 | -0.43(-0.40%) |
Jul 15, 2021 | 109.09 | 109.68 | 107.85 | 108.73 | 652,791 | -0.70(-0.64%) |
Jul 14, 2021 | 111.36 | 111.36 | 109.31 | 109.42 | 615,489 | -1.31(-1.18%) |
Jul 13, 2021 | 111.60 | 111.62 | 110.59 | 110.73 | 714,260 | -0.97(-0.87%) |
Jul 12, 2021 | 112.12 | 112.45 | 111.43 | 111.71 | 634,156 | -0.39(-0.35%) |
Jul 09, 2021 | 111.08 | 112.16 | 110.81 | 112.10 | 588,993 | +1.35(+1.22%) |
Jul 08, 2021 | 109.73 | 111.19 | 109.11 | 110.75 | 641,855 | -1.00(-0.90%) |
Jul 07, 2021 | 112.58 | 112.66 | 110.94 | 111.76 | 480,453 | -0.43(-0.39%) |
Jul 06, 2021 | 112.02 | 112.24 | 111.20 | 112.19 | 934,764 | +0.37(+0.33%) |
Jul 02, 2021 | 111.89 | 112.01 | 111.43 | 111.81 | 479,880 | +0.42(+0.38%) |
Jul 01, 2021 | 111.53 | 111.74 | 110.74 | 111.39 | 1,059,145 | +0.05(+0.04%) |
Jun 30, 2021 | 111.78 | 111.78 | 111.27 | 111.34 | 1,395,295 | -0.52(-0.47%) |
Jun 29, 2021 | 111.50 | 112.01 | 111.49 | 111.86 | 658,896 | +0.25(+0.22%) |
Jun 28, 2021 | 111.16 | 111.70 | 111.06 | 111.62 | 899,882 | +0.60(+0.54%) |
Jun 25, 2021 | 110.86 | 111.10 | 110.48 | 111.02 | 353,993 | +0.58(+0.53%) |
Jun 24, 2021 | 110.16 | 110.73 | 110.06 | 110.44 | 501,347 | +0.82(+0.74%) |
Jun 23, 2021 | 109.75 | 109.96 | 109.40 | 109.62 | 490,440 | +0.07(+0.06%) |
Jun 22, 2021 | 108.53 | 109.68 | 108.28 | 109.55 | 669,392 | +1.22(+1.13%) |
Jun 21, 2021 | 107.26 | 108.50 | 106.55 | 108.33 | 1,225,811 | +1.19(+1.11%) |
Jun 18, 2021 | 107.21 | 107.75 | 107.00 | 107.14 | 1,055,302 | -0.55(-0.51%) |
Jun 17, 2021 | 106.02 | 107.85 | 106.02 | 107.69 | 1,443,929 | +1.42(+1.33%) |
Jun 16, 2021 | 106.61 | 106.98 | 105.19 | 106.28 | 1,587,434 | -0.21(-0.19%) |
Jun 15, 2021 | 107.53 | 107.53 | 106.27 | 106.48 | 1,269,349 | -0.92(-0.85%) |
Jun 14, 2021 | 107.07 | 107.41 | 106.70 | 107.40 | 537,295 | +0.49(+0.46%) |
Jun 11, 2021 | 106.28 | 106.91 | 105.75 | 106.91 | 298,287 | +0.71(+0.67%) |
Jun 10, 2021 | 104.97 | 106.20 | 104.63 | 106.20 | 858,498 | +1.41(+1.35%) |
Jun 09, 2021 | 105.44 | 105.68 | 104.72 | 104.79 | 485,746 | -0.22(-0.21%) |
Jun 08, 2021 | 105.04 | 105.39 | 104.10 | 105.00 | 636,349 | +0.47(+0.45%) |
Jun 07, 2021 | 103.95 | 104.67 | 103.82 | 104.53 | 851,236 | +0.54(+0.52%) |
Jun 04, 2021 | 103.38 | 104.10 | 103.23 | 103.99 | 2,342,384 | +1.35(+1.31%) |
Jun 03, 2021 | 103.17 | 103.23 | 102.08 | 102.64 | 768,774 | -1.17(-1.13%) |
Jun 02, 2021 | 103.90 | 104.07 | 103.52 | 103.81 | 700,836 | +0.13(+0.12%) |
Jun 01, 2021 | 104.92 | 104.92 | 103.22 | 103.69 | 414,489 | -0.60(-0.57%) |
May 28, 2021 | 104.47 | 104.96 | 104.23 | 104.28 | 1,134,278 | +0.41(+0.40%) |
May 27, 2021 | 103.81 | 104.23 | 102.91 | 103.87 | 998,753 | +0.17(+0.16%) |
May 26, 2021 | 103.47 | 103.88 | 103.41 | 103.70 | 487,547 | +0.56(+0.54%) |
May 25, 2021 | 103.61 | 103.76 | 103.02 | 103.14 | 1,057,995 | +0.04(+0.04%) |
May 24, 2021 | 102.66 | 103.48 | 102.57 | 103.11 | 1,488,433 | +1.00(+0.98%) |
May 21, 2021 | 102.93 | 103.12 | 102.04 | 102.10 | 595,421 | -0.12(-0.12%) |
May 20, 2021 | 100.43 | 102.44 | 100.43 | 102.22 | 1,705,431 | +2.25(+2.25%) |
May 19, 2021 | 98.49 | 99.99 | 98.19 | 99.97 | 1,938,309 | -0.01(-0.01%) |
May 18, 2021 | 100.19 | 101.17 | 99.93 | 99.98 | 797,595 | -0.01(-0.01%) |
May 17, 2021 | 100.35 | 100.58 | 99.25 | 99.99 | 854,660 | -0.83(-0.82%) |
May 14, 2021 | 99.34 | 101.04 | 99.15 | 100.81 | 642,382 | +2.29(+2.32%) |
May 13, 2021 | 98.78 | 99.68 | 97.59 | 98.52 | 2,695,098 | +0.24(+0.24%) |
May 12, 2021 | 100.10 | 100.32 | 98.19 | 98.29 | 1,938,292 | -2.77(-2.74%) |
May 11, 2021 | 99.09 | 101.36 | 98.69 | 101.06 | 1,651,535 | +0.11(+0.11%) |
May 10, 2021 | 102.58 | 102.58 | 100.93 | 100.95 | 1,051,858 | -1.89(-1.83%) |
May 07, 2021 | 102.34 | 103.59 | 102.31 | 102.84 | 856,070 | +1.30(+1.28%) |
May 06, 2021 | 102.15 | 102.15 | 100.40 | 101.54 | 822,663 | -1.05(-1.03%) |
May 05, 2021 | 103.57 | 104.32 | 102.32 | 102.59 | 1,033,066 | -0.80(-0.77%) |
May 04, 2021 | 104.44 | 104.44 | 102.18 | 103.39 | 1,847,741 | -1.90(-1.80%) |