Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 112.10 | 114.41 | 111.73 | 113.41 | 630,610 | +0.32(+0.29%) |
Jul 29, 2021 | 110.05 | 114.04 | 108.51 | 113.08 | 1,066,264 | -1.96(-1.70%) |
Jul 28, 2021 | 114.67 | 115.68 | 113.23 | 115.04 | 441,959 | +0.45(+0.39%) |
Jul 27, 2021 | 113.21 | 114.81 | 111.94 | 114.59 | 466,908 | +0.48(+0.42%) |
Jul 26, 2021 | 114.33 | 114.93 | 113.19 | 114.11 | 224,440 | +0.37(+0.33%) |
Jul 23, 2021 | 114.28 | 114.57 | 112.79 | 113.74 | 239,617 | +0.51(+0.45%) |
Jul 22, 2021 | 113.82 | 113.95 | 112.51 | 113.22 | 318,219 | -0.86(-0.76%) |
Jul 21, 2021 | 112.69 | 115.01 | 112.35 | 114.09 | 422,692 | +2.49(+2.24%) |
Jul 20, 2021 | 107.58 | 111.92 | 107.18 | 111.59 | 840,848 | +4.12(+3.83%) |
Jul 19, 2021 | 107.67 | 109.46 | 106.71 | 107.48 | 645,117 | -3.37(-3.04%) |
Jul 16, 2021 | 113.77 | 113.97 | 110.71 | 110.84 | 610,031 | -3.05(-2.67%) |
Jul 15, 2021 | 113.39 | 114.88 | 113.12 | 113.89 | 479,183 | -0.81(-0.70%) |
Jul 14, 2021 | 115.76 | 116.79 | 113.72 | 114.69 | 560,937 | -0.89(-0.77%) |
Jul 13, 2021 | 118.31 | 118.31 | 115.56 | 115.59 | 559,719 | -2.98(-2.51%) |
Jul 12, 2021 | 115.74 | 118.71 | 115.67 | 118.56 | 368,758 | +1.24(+1.06%) |
Jul 09, 2021 | 115.98 | 117.50 | 115.58 | 117.32 | 309,884 | +3.61(+3.18%) |
Jul 08, 2021 | 114.12 | 115.19 | 112.57 | 113.71 | 425,380 | -2.86(-2.45%) |
Jul 07, 2021 | 114.79 | 117.08 | 114.24 | 116.56 | 403,267 | +0.97(+0.84%) |
Jul 06, 2021 | 117.85 | 118.07 | 114.08 | 115.60 | 565,000 | -2.82(-2.38%) |
Jul 02, 2021 | 119.14 | 119.57 | 117.61 | 118.41 | 330,880 | -0.72(-0.60%) |
Jul 01, 2021 | 119.36 | 119.89 | 118.67 | 119.13 | 388,804 | +0.90(+0.76%) |
Jun 30, 2021 | 115.46 | 118.71 | 115.40 | 118.23 | 585,970 | +2.16(+1.86%) |
Jun 29, 2021 | 117.79 | 118.21 | 115.84 | 116.07 | 376,709 | -0.30(-0.25%) |
Jun 28, 2021 | 117.88 | 117.88 | 114.90 | 116.36 | 562,500 | -1.60(-1.36%) |
Jun 25, 2021 | 118.77 | 119.07 | 117.75 | 117.97 | 842,867 | +0.06(+0.05%) |
Jun 24, 2021 | 116.21 | 119.04 | 115.34 | 117.91 | 480,013 | +2.47(+2.14%) |
Jun 23, 2021 | 114.78 | 116.15 | 113.99 | 115.44 | 364,632 | +0.85(+0.74%) |
Jun 22, 2021 | 114.01 | 115.22 | 112.40 | 114.59 | 490,413 | +0.58(+0.51%) |
Jun 21, 2021 | 112.35 | 115.31 | 112.28 | 114.01 | 663,430 | +3.10(+2.80%) |
Jun 18, 2021 | 110.43 | 112.60 | 110.08 | 110.91 | 805,916 | -1.63(-1.45%) |
Jun 17, 2021 | 118.56 | 118.73 | 110.40 | 112.54 | 1,113,020 | -6.17(-5.20%) |
Jun 16, 2021 | 120.12 | 120.62 | 117.68 | 118.72 | 502,378 | -2.29(-1.89%) |
Jun 15, 2021 | 121.53 | 121.53 | 119.85 | 121.00 | 403,537 | -0.11(-0.09%) |
Jun 14, 2021 | 121.89 | 122.57 | 120.31 | 121.11 | 523,857 | -1.38(-1.13%) |
Jun 11, 2021 | 122.48 | 122.70 | 120.90 | 122.49 | 399,189 | +1.09(+0.90%) |
Jun 10, 2021 | 124.02 | 124.45 | 121.36 | 121.40 | 557,349 | -1.30(-1.06%) |
Jun 09, 2021 | 123.79 | 124.98 | 122.53 | 122.70 | 395,310 | -1.26(-1.02%) |
Jun 08, 2021 | 123.17 | 124.67 | 121.52 | 123.96 | 589,487 | +0.64(+0.52%) |
Jun 07, 2021 | 125.10 | 125.22 | 123.07 | 123.33 | 538,993 | -1.36(-1.09%) |
Jun 04, 2021 | 124.65 | 125.00 | 123.47 | 124.68 | 1,089,134 | +1.88(+1.53%) |
Jun 03, 2021 | 122.48 | 123.90 | 121.25 | 122.81 | 931,274 | -0.59(-0.48%) |
Jun 02, 2021 | 125.94 | 126.06 | 122.44 | 123.39 | 642,853 | -2.42(-1.92%) |
Jun 01, 2021 | 126.16 | 127.09 | 125.03 | 125.81 | 629,185 | +1.13(+0.91%) |
May 28, 2021 | 125.56 | 125.56 | 123.62 | 124.68 | 366,340 | -0.27(-0.21%) |
May 27, 2021 | 125.69 | 126.34 | 124.44 | 124.95 | 428,454 | +1.10(+0.89%) |
May 26, 2021 | 123.92 | 125.25 | 123.05 | 123.85 | 401,679 | +0.50(+0.41%) |
May 25, 2021 | 124.73 | 125.82 | 122.96 | 123.35 | 398,878 | -1.53(-1.22%) |
May 24, 2021 | 125.78 | 125.88 | 124.28 | 124.87 | 374,620 | -0.14(-0.11%) |
May 21, 2021 | 125.46 | 126.98 | 124.21 | 125.02 | 487,285 | +0.58(+0.47%) |
May 20, 2021 | 126.17 | 126.47 | 123.92 | 124.44 | 433,090 | -1.75(-1.38%) |
May 19, 2021 | 126.16 | 126.20 | 123.53 | 126.18 | 559,954 | -0.98(-0.77%) |
May 18, 2021 | 129.89 | 130.40 | 127.16 | 127.16 | 874,421 | -2.72(-2.10%) |
May 17, 2021 | 128.40 | 130.21 | 126.67 | 129.88 | 525,520 | +1.48(+1.15%) |
May 14, 2021 | 127.34 | 128.98 | 126.56 | 128.40 | 492,690 | +1.92(+1.51%) |
May 13, 2021 | 122.00 | 127.78 | 121.65 | 126.49 | 956,312 | +4.29(+3.51%) |
May 12, 2021 | 125.77 | 126.31 | 121.92 | 122.20 | 391,555 | -3.20(-2.55%) |
May 11, 2021 | 123.46 | 126.16 | 122.07 | 125.40 | 663,126 | -0.48(-0.38%) |
May 10, 2021 | 127.48 | 129.11 | 125.75 | 125.88 | 325,226 | -0.89(-0.70%) |
May 07, 2021 | 124.57 | 127.14 | 123.33 | 126.77 | 938,653 | +1.64(+1.31%) |
May 06, 2021 | 123.04 | 125.25 | 122.58 | 125.13 | 349,116 | +2.01(+1.63%) |
May 05, 2021 | 121.72 | 123.46 | 119.78 | 123.13 | 401,033 | +2.56(+2.12%) |
May 04, 2021 | 120.50 | 122.40 | 120.23 | 120.57 | 575,691 | -0.37(-0.31%) |