Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.71 | 104.94 | 104.71 | 104.94 | 886 | -0.14(-0.14%) |
Jul 29, 2021 | 104.67 | 105.37 | 104.67 | 105.09 | 1,753 | +0.94(+0.90%) |
Jul 28, 2021 | 103.93 | 104.55 | 103.09 | 104.15 | 9,987 | +0.77(+0.75%) |
Jul 27, 2021 | 103.42 | 103.50 | 103.13 | 103.38 | 3,695 | -0.31(-0.30%) |
Jul 26, 2021 | 103.79 | 103.79 | 103.52 | 103.69 | 1,875 | +0.45(+0.44%) |
Jul 23, 2021 | 102.97 | 103.24 | 102.60 | 103.24 | 1,780 | +0.89(+0.87%) |
Jul 22, 2021 | 103.09 | 103.24 | 102.19 | 102.34 | 8,112 | -1.47(-1.42%) |
Jul 21, 2021 | 104.06 | 104.16 | 103.81 | 103.81 | 3,043 | +0.70(+0.68%) |
Jul 20, 2021 | 103.01 | 103.94 | 103.01 | 103.12 | 2,681 | +1.97(+1.94%) |
Jul 19, 2021 | 101.62 | 102.06 | 100.69 | 101.15 | 32,932 | -1.92(-1.86%) |
Jul 16, 2021 | 103.91 | 104.04 | 103.07 | 103.07 | 3,239 | -0.64(-0.62%) |
Jul 15, 2021 | 102.86 | 103.72 | 102.86 | 103.71 | 2,667 | +0.20(+0.20%) |
Jul 14, 2021 | 103.82 | 103.83 | 103.50 | 103.50 | 3,109 | -0.28(-0.27%) |
Jul 13, 2021 | 104.62 | 104.91 | 103.78 | 103.78 | 2,553 | -1.31(-1.25%) |
Jul 12, 2021 | 104.53 | 105.09 | 104.29 | 105.09 | 4,511 | +0.44(+0.42%) |
Jul 09, 2021 | 103.54 | 104.65 | 103.54 | 104.65 | 5,700 | +1.95(+1.90%) |
Jul 08, 2021 | 102.35 | 103.48 | 102.35 | 102.70 | 6,204 | -1.30(-1.25%) |
Jul 07, 2021 | 103.89 | 104.39 | 103.51 | 104.00 | 3,362 | +0.03(+0.03%) |
Jul 06, 2021 | 104.83 | 104.83 | 102.89 | 103.97 | 15,084 | -1.04(-0.99%) |
Jul 02, 2021 | 105.18 | 105.46 | 105.01 | 105.01 | 3,132 | -0.73(-0.69%) |
Jul 01, 2021 | 105.23 | 106.02 | 105.23 | 105.74 | 11,551 | +0.76(+0.72%) |
Jun 30, 2021 | 104.54 | 105.29 | 104.54 | 104.98 | 4,943 | +0.09(+0.08%) |
Jun 29, 2021 | 105.60 | 105.60 | 104.89 | 104.89 | 4,966 | -0.43(-0.41%) |
Jun 28, 2021 | 106.50 | 106.50 | 104.89 | 105.32 | 1,902 | -1.24(-1.16%) |
Jun 25, 2021 | 106.62 | 107.16 | 106.56 | 106.56 | 5,430 | +0.33(+0.31%) |
Jun 24, 2021 | 105.35 | 106.23 | 105.35 | 106.23 | 21,285 | +1.01(+0.96%) |
Jun 23, 2021 | 105.90 | 105.90 | 105.22 | 105.22 | 3,049 | -0.33(-0.32%) |
Jun 22, 2021 | 104.94 | 105.55 | 104.94 | 105.55 | 4,687 | -0.19(-0.18%) |
Jun 21, 2021 | 104.69 | 105.76 | 104.53 | 105.74 | 4,718 | +2.04(+1.97%) |
Jun 18, 2021 | 105.05 | 105.05 | 103.70 | 103.70 | 5,458 | -2.41(-2.28%) |
Jun 17, 2021 | 107.82 | 107.82 | 105.86 | 106.12 | 2,664 | -1.68(-1.56%) |
Jun 16, 2021 | 107.41 | 107.97 | 107.41 | 107.80 | 2,759 | -0.03(-0.03%) |
Jun 15, 2021 | 107.23 | 108.05 | 107.19 | 107.83 | 4,878 | +0.43(+0.40%) |
Jun 14, 2021 | 107.70 | 107.70 | 107.13 | 107.41 | 8,864 | -0.47(-0.44%) |
Jun 11, 2021 | 107.65 | 107.88 | 107.65 | 107.88 | 3,157 | +0.38(+0.35%) |
Jun 10, 2021 | 108.19 | 108.19 | 107.44 | 107.50 | 6,641 | -0.34(-0.31%) |
Jun 09, 2021 | 108.85 | 108.85 | 107.70 | 107.83 | 13,256 | -0.66(-0.60%) |
Jun 08, 2021 | 108.04 | 108.49 | 107.76 | 108.49 | 5,650 | +0.79(+0.74%) |
Jun 07, 2021 | 107.59 | 107.73 | 107.53 | 107.70 | 1,902 | +0.36(+0.34%) |
Jun 04, 2021 | 106.99 | 107.39 | 106.93 | 107.33 | 10,232 | +0.20(+0.19%) |
Jun 03, 2021 | 106.36 | 107.14 | 106.34 | 107.13 | 3,675 | +0.15(+0.14%) |
Jun 02, 2021 | 107.61 | 107.61 | 106.86 | 106.98 | 3,403 | -0.77(-0.71%) |
Jun 01, 2021 | 107.06 | 107.88 | 107.06 | 107.75 | 3,675 | +1.06(+1.00%) |
May 28, 2021 | 106.83 | 106.84 | 106.40 | 106.69 | 7,522 | -0.00(-0.00%) |
May 27, 2021 | 106.69 | 106.98 | 106.69 | 106.69 | 7,521 | +0.68(+0.64%) |
May 26, 2021 | 105.06 | 106.13 | 105.06 | 106.01 | 1,530 | +0.96(+0.92%) |
May 25, 2021 | 106.96 | 106.96 | 105.05 | 105.05 | 8,576 | -1.55(-1.45%) |
May 24, 2021 | 107.23 | 107.23 | 106.03 | 106.60 | 4,494 | +0.01(+0.01%) |
May 21, 2021 | 106.46 | 106.87 | 106.08 | 106.59 | 4,951 | +0.69(+0.65%) |
May 20, 2021 | 105.33 | 105.99 | 105.33 | 105.90 | 5,687 | +0.37(+0.35%) |
May 19, 2021 | 104.05 | 105.53 | 104.05 | 105.53 | 3,783 | -0.59(-0.56%) |
May 18, 2021 | 106.89 | 107.16 | 106.12 | 106.12 | 5,534 | -0.82(-0.77%) |
May 17, 2021 | 106.61 | 107.00 | 106.42 | 106.94 | 6,671 | -0.14(-0.13%) |
May 14, 2021 | 106.64 | 107.09 | 106.59 | 107.09 | 3,718 | +1.20(+1.13%) |
May 13, 2021 | 103.29 | 105.89 | 103.29 | 105.89 | 6,756 | +2.61(+2.52%) |
May 12, 2021 | 104.73 | 105.42 | 103.29 | 103.29 | 6,215 | -2.04(-1.94%) |
May 11, 2021 | 104.82 | 105.43 | 104.76 | 105.33 | 13,315 | -1.20(-1.12%) |
May 10, 2021 | 107.80 | 108.03 | 106.52 | 106.52 | 6,763 | -1.05(-0.98%) |
May 07, 2021 | 106.69 | 107.57 | 106.69 | 107.57 | 9,049 | +0.56(+0.52%) |
May 06, 2021 | 106.32 | 107.01 | 105.52 | 107.01 | 6,270 | +1.03(+0.97%) |
May 05, 2021 | 105.89 | 106.23 | 105.44 | 105.99 | 7,111 | -0.48(-0.45%) |
May 04, 2021 | 106.61 | 106.61 | 106.08 | 106.47 | 5,579 | -0.26(-0.24%) |