Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.75 | 106.80 | 104.16 | 104.32 | 10,052,465 | -2.31(-2.16%) |
Jul 29, 2021 | 106.77 | 106.86 | 105.98 | 106.63 | 5,162,996 | +0.29(+0.27%) |
Jul 28, 2021 | 105.52 | 106.68 | 105.22 | 106.34 | 6,299,208 | +0.53(+0.50%) |
Jul 27, 2021 | 105.66 | 106.12 | 104.74 | 105.81 | 4,206,444 | +0.15(+0.14%) |
Jul 26, 2021 | 105.97 | 106.27 | 105.19 | 105.66 | 4,158,163 | -0.36(-0.34%) |
Jul 23, 2021 | 105.83 | 106.45 | 105.46 | 106.02 | 4,917,939 | +0.58(+0.55%) |
Jul 22, 2021 | 104.63 | 105.77 | 104.40 | 105.44 | 6,975,102 | +0.49(+0.47%) |
Jul 21, 2021 | 104.63 | 105.01 | 103.87 | 104.94 | 4,602,298 | +0.84(+0.81%) |
Jul 20, 2021 | 103.65 | 105.61 | 103.57 | 104.10 | 6,221,860 | +0.56(+0.55%) |
Jul 19, 2021 | 104.56 | 104.95 | 102.03 | 103.53 | 7,538,507 | -1.87(-1.77%) |
Jul 16, 2021 | 105.77 | 106.14 | 104.88 | 105.40 | 7,610,255 | +0.29(+0.27%) |
Jul 15, 2021 | 104.78 | 105.39 | 103.83 | 105.11 | 5,066,348 | -0.16(-0.15%) |
Jul 14, 2021 | 104.83 | 105.44 | 104.40 | 105.27 | 7,293,814 | +0.67(+0.64%) |
Jul 13, 2021 | 104.32 | 104.76 | 103.52 | 104.60 | 8,451,991 | +0.25(+0.24%) |
Jul 12, 2021 | 103.62 | 104.99 | 103.46 | 104.35 | 9,184,659 | +0.93(+0.90%) |
Jul 09, 2021 | 103.17 | 104.08 | 103.00 | 103.42 | 5,437,365 | +0.20(+0.20%) |
Jul 08, 2021 | 102.69 | 103.39 | 102.62 | 103.22 | 4,450,908 | -0.36(-0.34%) |
Jul 07, 2021 | 102.83 | 103.77 | 102.30 | 103.57 | 7,546,764 | +0.91(+0.88%) |
Jul 06, 2021 | 102.17 | 102.82 | 101.82 | 102.67 | 8,084,692 | +0.50(+0.49%) |
Jul 02, 2021 | 101.59 | 102.45 | 101.03 | 102.17 | 6,447,441 | +0.81(+0.80%) |
Jul 01, 2021 | 100.20 | 101.62 | 100.15 | 101.36 | 5,982,950 | +1.44(+1.44%) |
Jun 30, 2021 | 99.54 | 100.17 | 99.03 | 99.93 | 5,684,242 | +0.30(+0.30%) |
Jun 29, 2021 | 99.94 | 100.02 | 99.01 | 99.62 | 6,532,336 | -0.62(-0.62%) |
Jun 28, 2021 | 100.48 | 101.23 | 100.10 | 100.25 | 5,793,768 | +0.02(+0.02%) |
Jun 25, 2021 | 100.16 | 100.77 | 99.48 | 100.23 | 13,199,185 | -1.56(-1.53%) |
Jun 24, 2021 | 101.50 | 103.08 | 101.36 | 101.79 | 8,693,885 | +0.66(+0.65%) |
Jun 23, 2021 | 101.62 | 102.04 | 101.09 | 101.13 | 4,325,476 | -0.62(-0.61%) |
Jun 22, 2021 | 101.57 | 102.27 | 101.03 | 101.75 | 4,914,919 | -0.03(-0.03%) |
Jun 21, 2021 | 100.86 | 102.24 | 100.04 | 101.78 | 5,259,733 | +1.43(+1.42%) |
Jun 18, 2021 | 100.81 | 101.31 | 100.29 | 100.35 | 8,358,900 | -1.58(-1.55%) |
Jun 17, 2021 | 102.00 | 102.81 | 101.16 | 101.93 | 4,719,433 | -0.56(-0.55%) |
Jun 16, 2021 | 103.10 | 103.37 | 102.17 | 102.49 | 7,518,714 | -0.27(-0.26%) |
Jun 15, 2021 | 102.34 | 102.85 | 101.59 | 102.76 | 4,047,403 | +0.38(+0.37%) |
Jun 14, 2021 | 102.08 | 102.45 | 101.30 | 102.38 | 4,990,994 | -0.02(-0.02%) |
Jun 11, 2021 | 103.12 | 103.12 | 101.90 | 102.39 | 5,040,279 | -0.73(-0.71%) |
Jun 10, 2021 | 101.45 | 103.78 | 101.27 | 103.12 | 7,060,408 | +1.99(+1.96%) |
Jun 09, 2021 | 100.14 | 101.50 | 100.01 | 101.13 | 5,505,082 | +1.47(+1.48%) |
Jun 08, 2021 | 99.96 | 100.33 | 99.20 | 99.66 | 4,636,931 | -0.59(-0.59%) |
Jun 07, 2021 | 99.99 | 101.23 | 99.65 | 100.25 | 6,278,026 | +0.58(+0.58%) |
Jun 04, 2021 | 99.71 | 100.34 | 99.50 | 99.68 | 4,796,897 | +0.13(+0.13%) |
Jun 03, 2021 | 98.58 | 99.72 | 98.16 | 99.54 | 7,085,916 | +0.72(+0.73%) |
Jun 02, 2021 | 99.72 | 99.94 | 98.34 | 98.83 | 9,131,668 | -0.72(-0.72%) |
Jun 01, 2021 | 100.87 | 101.12 | 99.39 | 99.54 | 7,715,990 | -0.88(-0.87%) |
May 28, 2021 | 100.65 | 101.56 | 100.12 | 100.42 | 8,008,222 | +0.78(+0.78%) |
May 27, 2021 | 102.13 | 102.20 | 99.38 | 99.64 | 29,764,764 | -2.11(-2.08%) |
May 26, 2021 | 101.60 | 101.79 | 100.92 | 101.75 | 6,541,027 | +0.12(+0.12%) |
May 25, 2021 | 102.88 | 102.91 | 101.30 | 101.63 | 7,408,917 | -1.20(-1.17%) |
May 24, 2021 | 103.43 | 103.62 | 102.54 | 102.83 | 5,434,959 | -0.19(-0.18%) |
May 21, 2021 | 104.25 | 104.93 | 102.96 | 103.01 | 6,287,545 | -0.88(-0.85%) |
May 20, 2021 | 102.32 | 104.10 | 102.13 | 103.89 | 6,228,797 | +1.12(+1.09%) |
May 19, 2021 | 103.31 | 103.35 | 101.47 | 102.77 | 7,252,073 | -1.21(-1.16%) |
May 18, 2021 | 103.00 | 104.59 | 102.30 | 103.98 | 9,213,689 | +0.28(+0.27%) |
May 17, 2021 | 103.59 | 104.42 | 103.40 | 103.70 | 6,969,357 | +0.41(+0.40%) |
May 14, 2021 | 104.11 | 104.32 | 103.24 | 103.29 | 7,066,084 | -0.15(-0.15%) |
May 13, 2021 | 102.51 | 103.97 | 102.03 | 103.44 | 7,392,079 | +1.45(+1.43%) |
May 12, 2021 | 101.89 | 102.91 | 101.52 | 101.98 | 6,993,766 | +0.06(+0.06%) |
May 11, 2021 | 102.36 | 103.41 | 101.47 | 101.92 | 6,519,603 | -1.18(-1.14%) |
May 10, 2021 | 103.24 | 103.97 | 102.88 | 103.10 | 7,996,940 | +0.42(+0.41%) |
May 07, 2021 | 103.24 | 103.73 | 101.98 | 102.69 | 7,674,379 | -0.29(-0.28%) |
May 06, 2021 | 102.02 | 103.07 | 101.28 | 102.98 | 6,541,071 | +0.27(+0.26%) |
May 05, 2021 | 102.17 | 103.16 | 101.09 | 102.71 | 7,919,071 | +1.67(+1.65%) |
May 04, 2021 | 101.68 | 102.85 | 100.29 | 101.04 | 9,188,332 | -0.69(-0.68%) |