Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 113.75 | 113.75 | 111.50 | 112.77 | 34,561 | -0.07(-0.06%) |
Jul 29, 2021 | 113.69 | 115.59 | 112.69 | 112.83 | 34,273 | +1.07(+0.96%) |
Jul 28, 2021 | 114.52 | 114.52 | 108.06 | 111.77 | 88,397 | -2.28(-2.00%) |
Jul 27, 2021 | 99.12 | 116.43 | 98.73 | 114.05 | 458,002 | +16.88(+17.38%) |
Jul 26, 2021 | 104.04 | 104.04 | 93.56 | 97.16 | 193,621 | -6.61(-6.37%) |
Jul 23, 2021 | 103.79 | 106.12 | 103.42 | 103.78 | 72,277 | +0.36(+0.35%) |
Jul 22, 2021 | 106.34 | 106.63 | 102.74 | 103.42 | 57,548 | -4.11(-3.83%) |
Jul 21, 2021 | 108.90 | 109.83 | 107.01 | 107.53 | 32,374 | -0.68(-0.63%) |
Jul 20, 2021 | 106.70 | 110.77 | 106.70 | 108.21 | 67,924 | +1.91(+1.79%) |
Jul 19, 2021 | 104.98 | 108.64 | 103.09 | 106.30 | 79,371 | -0.09(-0.09%) |
Jul 16, 2021 | 110.13 | 110.30 | 106.37 | 106.39 | 38,749 | -2.14(-1.97%) |
Jul 15, 2021 | 107.46 | 109.08 | 106.89 | 108.53 | 36,677 | +0.65(+0.60%) |
Jul 14, 2021 | 110.45 | 110.45 | 107.23 | 107.88 | 24,997 | -1.48(-1.35%) |
Jul 13, 2021 | 109.31 | 111.48 | 109.15 | 109.36 | 39,126 | -1.58(-1.43%) |
Jul 12, 2021 | 109.04 | 112.00 | 108.87 | 110.94 | 55,226 | +0.82(+0.74%) |
Jul 09, 2021 | 108.02 | 111.03 | 106.87 | 110.12 | 59,692 | +3.32(+3.11%) |
Jul 08, 2021 | 105.44 | 108.60 | 105.05 | 106.80 | 65,280 | -0.41(-0.38%) |
Jul 07, 2021 | 110.03 | 114.34 | 105.94 | 107.21 | 84,405 | -2.83(-2.58%) |
Jul 06, 2021 | 113.38 | 113.53 | 109.02 | 110.05 | 61,953 | -3.33(-2.94%) |
Jul 02, 2021 | 114.01 | 114.01 | 111.69 | 113.38 | 59,336 | -0.52(-0.45%) |
Jul 01, 2021 | 112.04 | 114.66 | 112.04 | 113.89 | 49,938 | +3.31(+2.99%) |
Jun 30, 2021 | 109.48 | 112.17 | 108.84 | 110.58 | 35,805 | +0.47(+0.43%) |
Jun 29, 2021 | 112.24 | 112.25 | 110.08 | 110.11 | 24,525 | -1.80(-1.61%) |
Jun 28, 2021 | 113.10 | 114.61 | 111.61 | 111.92 | 51,169 | -2.41(-2.11%) |
Jun 25, 2021 | 111.57 | 114.50 | 111.42 | 114.33 | 120,016 | +2.91(+2.61%) |
Jun 24, 2021 | 109.86 | 111.50 | 108.93 | 111.42 | 95,902 | +2.47(+2.27%) |
Jun 23, 2021 | 109.19 | 109.77 | 106.41 | 108.95 | 74,970 | -0.73(-0.66%) |
Jun 22, 2021 | 107.44 | 110.58 | 106.42 | 109.68 | 57,145 | +1.22(+1.13%) |
Jun 21, 2021 | 105.48 | 109.11 | 105.40 | 108.45 | 46,251 | +2.65(+2.51%) |
Jun 18, 2021 | 107.83 | 108.18 | 104.98 | 105.80 | 105,225 | -4.07(-3.70%) |
Jun 17, 2021 | 111.46 | 112.92 | 109.52 | 109.87 | 45,841 | -2.73(-2.42%) |
Jun 16, 2021 | 114.58 | 114.58 | 111.05 | 112.60 | 39,613 | -2.23(-1.95%) |
Jun 15, 2021 | 113.22 | 115.33 | 112.83 | 114.83 | 42,421 | +1.07(+0.94%) |
Jun 14, 2021 | 115.48 | 115.51 | 113.24 | 113.76 | 28,234 | -1.16(-1.01%) |
Jun 11, 2021 | 112.93 | 115.37 | 112.93 | 114.92 | 34,408 | +2.38(+2.11%) |
Jun 10, 2021 | 114.53 | 115.06 | 111.93 | 112.55 | 28,615 | -1.74(-1.52%) |
Jun 09, 2021 | 114.03 | 115.12 | 113.74 | 114.29 | 29,908 | -0.20(-0.17%) |
Jun 08, 2021 | 114.09 | 114.94 | 111.86 | 114.49 | 28,246 | +1.16(+1.02%) |
Jun 07, 2021 | 115.11 | 115.86 | 112.44 | 113.33 | 38,381 | -1.08(-0.94%) |
Jun 04, 2021 | 115.24 | 116.06 | 113.37 | 114.41 | 46,579 | -1.42(-1.23%) |
Jun 03, 2021 | 114.24 | 115.88 | 111.54 | 115.83 | 72,269 | +1.31(+1.14%) |
Jun 02, 2021 | 113.01 | 114.70 | 110.88 | 114.52 | 100,504 | +2.64(+2.36%) |
Jun 01, 2021 | 111.85 | 113.88 | 110.31 | 111.88 | 77,841 | +0.83(+0.75%) |
May 28, 2021 | 113.25 | 114.26 | 110.83 | 111.05 | 31,774 | -2.26(-2.00%) |
May 27, 2021 | 114.55 | 114.55 | 113.05 | 113.31 | 37,196 | +0.05(+0.04%) |
May 26, 2021 | 112.69 | 114.89 | 112.69 | 113.26 | 37,372 | +0.95(+0.85%) |
May 25, 2021 | 112.22 | 113.84 | 111.93 | 112.31 | 35,206 | +0.28(+0.25%) |
May 24, 2021 | 112.88 | 114.13 | 112.03 | 112.03 | 31,434 | -0.62(-0.55%) |
May 21, 2021 | 112.82 | 114.91 | 112.10 | 112.65 | 40,061 | +1.20(+1.08%) |
May 20, 2021 | 110.53 | 111.78 | 110.11 | 111.45 | 24,604 | +0.58(+0.52%) |
May 19, 2021 | 110.14 | 111.54 | 108.99 | 110.87 | 24,368 | -0.81(-0.73%) |
May 18, 2021 | 111.17 | 113.53 | 111.05 | 111.68 | 32,426 | +0.46(+0.41%) |
May 17, 2021 | 110.72 | 111.66 | 109.67 | 111.22 | 28,474 | -0.46(-0.41%) |
May 14, 2021 | 111.76 | 113.13 | 110.55 | 111.68 | 34,377 | +0.48(+0.43%) |
May 13, 2021 | 107.84 | 112.24 | 107.84 | 111.20 | 52,019 | +3.03(+2.81%) |
May 12, 2021 | 110.41 | 112.44 | 107.54 | 108.17 | 43,611 | -3.62(-3.24%) |
May 11, 2021 | 110.53 | 115.21 | 110.53 | 111.79 | 64,880 | -0.65(-0.58%) |
May 10, 2021 | 113.97 | 115.86 | 112.24 | 112.44 | 63,420 | -0.93(-0.82%) |
May 07, 2021 | 113.70 | 113.72 | 111.79 | 113.37 | 46,762 | +2.27(+2.05%) |
May 06, 2021 | 106.00 | 112.14 | 104.61 | 111.10 | 63,478 | +4.11(+3.84%) |
May 05, 2021 | 109.03 | 109.87 | 106.45 | 106.99 | 56,930 | -3.44(-3.11%) |
May 04, 2021 | 111.68 | 111.79 | 109.55 | 110.42 | 36,444 | -1.45(-1.29%) |