Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.91 | 106.86 | 102.47 | 104.10 | 1,043,124 | +1.16(+1.13%) |
Jul 29, 2021 | 102.95 | 104.15 | 102.40 | 102.93 | 493,661 | +1.80(+1.78%) |
Jul 28, 2021 | 102.53 | 103.83 | 99.48 | 101.13 | 445,711 | -0.61(-0.60%) |
Jul 27, 2021 | 102.36 | 103.08 | 100.64 | 101.74 | 444,388 | -1.54(-1.49%) |
Jul 26, 2021 | 101.53 | 103.52 | 101.27 | 103.28 | 448,779 | +1.89(+1.87%) |
Jul 23, 2021 | 102.28 | 103.16 | 100.48 | 101.39 | 591,103 | +0.54(+0.53%) |
Jul 22, 2021 | 101.28 | 101.45 | 99.60 | 100.85 | 802,612 | -0.44(-0.43%) |
Jul 21, 2021 | 100.20 | 103.91 | 100.13 | 101.29 | 681,342 | +1.99(+2.00%) |
Jul 20, 2021 | 93.26 | 99.89 | 92.33 | 99.30 | 1,151,454 | +5.97(+6.40%) |
Jul 19, 2021 | 94.24 | 95.59 | 92.00 | 93.33 | 1,577,655 | -4.18(-4.29%) |
Jul 16, 2021 | 101.10 | 101.53 | 96.23 | 97.51 | 2,120,247 | -2.84(-2.83%) |
Jul 15, 2021 | 101.29 | 102.05 | 98.64 | 100.35 | 1,068,411 | -2.49(-2.42%) |
Jul 14, 2021 | 105.83 | 106.85 | 102.61 | 102.83 | 737,469 | -1.31(-1.26%) |
Jul 13, 2021 | 106.28 | 106.53 | 103.17 | 104.15 | 738,071 | -3.04(-2.84%) |
Jul 12, 2021 | 105.48 | 107.69 | 104.24 | 107.19 | 552,503 | -0.32(-0.30%) |
Jul 09, 2021 | 105.15 | 108.13 | 104.47 | 107.51 | 867,748 | +5.06(+4.94%) |
Jul 08, 2021 | 100.83 | 102.50 | 98.34 | 102.45 | 1,397,154 | -0.78(-0.75%) |
Jul 07, 2021 | 105.14 | 106.59 | 101.69 | 103.22 | 831,254 | -3.05(-2.87%) |
Jul 06, 2021 | 108.17 | 108.18 | 104.25 | 106.27 | 833,688 | -2.53(-2.32%) |
Jul 02, 2021 | 109.45 | 109.45 | 107.80 | 108.79 | 485,815 | -0.56(-0.51%) |
Jul 01, 2021 | 108.28 | 110.10 | 107.55 | 109.35 | 706,127 | +2.30(+2.15%) |
Jun 30, 2021 | 104.50 | 107.21 | 103.78 | 107.05 | 680,636 | +2.58(+2.47%) |
Jun 29, 2021 | 105.98 | 107.16 | 104.31 | 104.48 | 744,705 | -1.26(-1.19%) |
Jun 28, 2021 | 110.00 | 110.11 | 105.60 | 105.74 | 1,132,065 | -4.62(-4.18%) |
Jun 25, 2021 | 107.96 | 110.68 | 107.96 | 110.36 | 1,724,866 | +2.59(+2.40%) |
Jun 24, 2021 | 107.19 | 109.07 | 105.97 | 107.77 | 871,796 | +0.54(+0.50%) |
Jun 23, 2021 | 104.98 | 109.23 | 104.97 | 107.23 | 1,465,598 | +3.03(+2.90%) |
Jun 22, 2021 | 102.64 | 104.67 | 101.11 | 104.21 | 466,828 | +0.85(+0.82%) |
Jun 21, 2021 | 102.64 | 104.30 | 101.86 | 103.36 | 950,123 | +2.16(+2.13%) |
Jun 18, 2021 | 101.49 | 104.42 | 100.91 | 101.20 | 1,664,932 | -3.51(-3.35%) |
Jun 17, 2021 | 108.01 | 108.28 | 102.67 | 104.71 | 935,454 | -3.32(-3.08%) |
Jun 16, 2021 | 107.80 | 108.69 | 105.58 | 108.04 | 454,159 | -0.40(-0.37%) |
Jun 15, 2021 | 108.50 | 108.92 | 106.27 | 108.44 | 493,044 | +0.00(+0.00%) |
Jun 14, 2021 | 112.08 | 112.66 | 107.89 | 108.44 | 951,799 | -4.04(-3.59%) |
Jun 11, 2021 | 108.93 | 112.53 | 108.72 | 112.47 | 670,202 | +4.30(+3.97%) |
Jun 10, 2021 | 110.93 | 111.70 | 107.98 | 108.18 | 611,979 | -2.12(-1.92%) |
Jun 09, 2021 | 112.31 | 112.54 | 110.03 | 110.30 | 564,373 | -2.06(-1.83%) |
Jun 08, 2021 | 109.87 | 112.96 | 109.04 | 112.36 | 475,251 | +2.25(+2.04%) |
Jun 07, 2021 | 111.02 | 112.66 | 110.01 | 110.11 | 781,341 | +0.62(+0.56%) |
Jun 04, 2021 | 110.66 | 110.78 | 106.14 | 109.49 | 978,721 | -0.55(-0.50%) |
Jun 03, 2021 | 110.31 | 111.60 | 106.76 | 110.04 | 2,089,686 | +1.17(+1.08%) |
Jun 02, 2021 | 113.63 | 113.79 | 108.10 | 108.86 | 2,091,549 | -4.68(-4.12%) |
Jun 01, 2021 | 115.17 | 115.87 | 112.64 | 113.54 | 1,345,854 | -0.71(-0.62%) |
May 28, 2021 | 116.97 | 116.97 | 112.21 | 114.25 | 819,938 | -1.80(-1.55%) |
May 27, 2021 | 115.57 | 116.40 | 114.23 | 116.05 | 553,669 | +2.25(+1.98%) |
May 26, 2021 | 110.79 | 114.14 | 109.87 | 113.80 | 546,194 | +4.09(+3.73%) |
May 25, 2021 | 110.56 | 112.29 | 109.48 | 109.71 | 598,444 | +0.15(+0.14%) |
May 24, 2021 | 109.29 | 110.40 | 107.51 | 109.56 | 573,020 | +0.86(+0.79%) |
May 21, 2021 | 110.04 | 110.56 | 108.05 | 108.70 | 793,884 | -0.78(-0.71%) |
May 20, 2021 | 111.64 | 112.46 | 105.81 | 109.48 | 1,246,799 | -2.62(-2.33%) |
May 19, 2021 | 113.58 | 113.58 | 110.04 | 112.10 | 812,991 | -3.99(-3.44%) |
May 18, 2021 | 116.14 | 117.39 | 114.88 | 116.09 | 1,538,465 | +0.19(+0.16%) |
May 17, 2021 | 112.81 | 116.31 | 111.23 | 115.90 | 627,831 | +3.10(+2.75%) |
May 14, 2021 | 107.92 | 113.21 | 107.92 | 112.79 | 970,018 | +5.69(+5.31%) |
May 13, 2021 | 106.11 | 109.11 | 105.34 | 107.10 | 521,247 | +1.68(+1.59%) |
May 12, 2021 | 110.72 | 111.92 | 104.91 | 105.42 | 799,519 | -5.81(-5.22%) |
May 11, 2021 | 111.47 | 113.46 | 109.49 | 111.23 | 910,463 | -3.20(-2.80%) |
May 10, 2021 | 118.19 | 120.57 | 114.25 | 114.44 | 958,681 | -3.64(-3.08%) |
May 07, 2021 | 114.22 | 119.19 | 114.00 | 118.08 | 756,591 | +2.88(+2.50%) |
May 06, 2021 | 117.73 | 117.91 | 114.18 | 115.20 | 621,760 | -1.60(-1.37%) |
May 05, 2021 | 116.41 | 118.06 | 115.90 | 116.80 | 560,665 | +1.14(+0.99%) |
May 04, 2021 | 115.99 | 116.41 | 113.89 | 115.66 | 512,187 | -0.40(-0.34%) |