Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 121.51 | 123.89 | 121.30 | 122.01 | 650,734 | -0.65(-0.53%) |
Jul 29, 2021 | 120.35 | 122.81 | 119.66 | 122.66 | 634,341 | +2.14(+1.78%) |
Jul 28, 2021 | 119.44 | 120.95 | 118.49 | 120.52 | 671,212 | +1.70(+1.43%) |
Jul 27, 2021 | 119.48 | 119.48 | 117.45 | 118.82 | 732,494 | -0.76(-0.64%) |
Jul 26, 2021 | 120.19 | 121.11 | 118.33 | 119.58 | 818,356 | -0.60(-0.50%) |
Jul 23, 2021 | 118.56 | 120.62 | 118.56 | 120.18 | 639,659 | +1.97(+1.67%) |
Jul 22, 2021 | 114.37 | 118.30 | 114.00 | 118.21 | 1,515,788 | +4.84(+4.27%) |
Jul 21, 2021 | 109.65 | 113.43 | 109.55 | 113.37 | 1,197,459 | +3.73(+3.40%) |
Jul 20, 2021 | 104.64 | 109.97 | 104.06 | 109.64 | 1,239,461 | +5.69(+5.47%) |
Jul 19, 2021 | 102.70 | 105.18 | 101.67 | 103.95 | 739,812 | -1.10(-1.05%) |
Jul 16, 2021 | 106.93 | 107.21 | 104.89 | 105.05 | 570,100 | -1.16(-1.09%) |
Jul 15, 2021 | 105.91 | 107.55 | 105.46 | 106.21 | 557,683 | -0.36(-0.34%) |
Jul 14, 2021 | 107.95 | 108.61 | 106.35 | 106.57 | 510,060 | -1.00(-0.93%) |
Jul 13, 2021 | 108.32 | 108.54 | 107.46 | 107.57 | 675,831 | -0.97(-0.89%) |
Jul 12, 2021 | 107.93 | 108.93 | 107.18 | 108.54 | 565,507 | +0.62(+0.57%) |
Jul 09, 2021 | 106.08 | 108.10 | 106.08 | 107.92 | 458,358 | +2.69(+2.56%) |
Jul 08, 2021 | 105.87 | 106.60 | 103.86 | 105.23 | 868,409 | -2.87(-2.65%) |
Jul 07, 2021 | 107.35 | 109.85 | 107.12 | 108.10 | 992,095 | +0.78(+0.73%) |
Jul 06, 2021 | 105.95 | 107.56 | 104.59 | 107.32 | 685,910 | +1.62(+1.53%) |
Jul 02, 2021 | 106.09 | 106.69 | 105.06 | 105.70 | 479,231 | +0.00(+0.00%) |
Jul 01, 2021 | 105.29 | 105.93 | 104.31 | 105.70 | 680,691 | +0.00(+0.00%) |
Jun 30, 2021 | 106.38 | 107.28 | 105.32 | 105.70 | 796,296 | -0.76(-0.71%) |
Jun 29, 2021 | 105.10 | 108.10 | 105.10 | 106.46 | 947,460 | +2.03(+1.94%) |
Jun 28, 2021 | 104.63 | 105.35 | 103.65 | 104.43 | 642,276 | -0.09(-0.09%) |
Jun 25, 2021 | 102.74 | 104.56 | 102.55 | 104.52 | 1,483,613 | +2.29(+2.24%) |
Jun 24, 2021 | 100.83 | 103.25 | 100.30 | 102.23 | 974,744 | +2.31(+2.31%) |
Jun 23, 2021 | 98.50 | 100.73 | 97.71 | 99.92 | 806,838 | +1.94(+1.98%) |
Jun 22, 2021 | 97.93 | 98.31 | 96.16 | 97.98 | 959,577 | +0.48(+0.49%) |
Jun 21, 2021 | 94.74 | 98.47 | 94.18 | 97.50 | 1,056,728 | +2.76(+2.91%) |
Jun 18, 2021 | 93.70 | 95.40 | 93.33 | 94.74 | 1,543,722 | -0.35(-0.37%) |
Jun 17, 2021 | 95.30 | 96.06 | 93.34 | 95.09 | 813,575 | -0.44(-0.46%) |
Jun 16, 2021 | 95.40 | 96.35 | 94.20 | 95.53 | 867,170 | -0.22(-0.23%) |
Jun 15, 2021 | 96.04 | 96.32 | 94.57 | 95.75 | 508,950 | -0.37(-0.38%) |
Jun 14, 2021 | 98.07 | 98.07 | 95.20 | 96.12 | 860,061 | -1.83(-1.87%) |
Jun 11, 2021 | 97.10 | 98.64 | 96.77 | 97.95 | 486,517 | +0.61(+0.63%) |
Jun 10, 2021 | 99.50 | 100.57 | 96.88 | 97.34 | 782,883 | -1.26(-1.28%) |
Jun 09, 2021 | 99.89 | 100.76 | 98.36 | 98.60 | 661,105 | -1.05(-1.05%) |
Jun 08, 2021 | 97.08 | 99.96 | 96.53 | 99.65 | 583,225 | +3.29(+3.41%) |
Jun 07, 2021 | 96.60 | 97.58 | 96.03 | 96.36 | 496,069 | -0.78(-0.80%) |
Jun 04, 2021 | 97.60 | 97.79 | 96.38 | 97.14 | 365,531 | -0.07(-0.07%) |
Jun 03, 2021 | 95.83 | 97.30 | 95.25 | 97.21 | 710,312 | +0.75(+0.78%) |
Jun 02, 2021 | 98.31 | 98.31 | 95.68 | 96.46 | 752,546 | -1.33(-1.36%) |
Jun 01, 2021 | 99.00 | 99.83 | 97.35 | 97.79 | 684,560 | -0.52(-0.53%) |
May 28, 2021 | 101.16 | 101.30 | 97.85 | 98.31 | 659,695 | -1.91(-1.91%) |
May 27, 2021 | 100.08 | 101.25 | 99.50 | 100.22 | 816,750 | +0.29(+0.29%) |
May 26, 2021 | 99.53 | 101.21 | 99.51 | 99.93 | 499,299 | +0.42(+0.42%) |
May 25, 2021 | 98.10 | 100.42 | 98.10 | 99.51 | 714,572 | +1.67(+1.71%) |
May 24, 2021 | 98.21 | 98.78 | 97.50 | 97.84 | 490,897 | +0.37(+0.38%) |
May 21, 2021 | 100.24 | 100.48 | 97.42 | 97.47 | 738,913 | -2.03(-2.04%) |
May 20, 2021 | 98.12 | 100.70 | 97.75 | 99.50 | 690,069 | +1.39(+1.42%) |
May 19, 2021 | 99.10 | 99.10 | 96.34 | 98.11 | 921,696 | -2.00(-2.00%) |
May 18, 2021 | 101.72 | 103.28 | 100.04 | 100.11 | 945,480 | -0.99(-0.98%) |
May 17, 2021 | 103.93 | 103.93 | 98.74 | 101.10 | 1,077,406 | -3.49(-3.34%) |
May 14, 2021 | 102.90 | 104.91 | 100.99 | 104.59 | 846,324 | +3.89(+3.86%) |
May 13, 2021 | 102.35 | 103.63 | 98.97 | 100.70 | 862,878 | -0.82(-0.81%) |
May 12, 2021 | 104.75 | 106.14 | 100.86 | 101.52 | 1,122,349 | -4.16(-3.94%) |
May 11, 2021 | 106.87 | 108.39 | 104.25 | 105.68 | 1,193,640 | -5.52(-4.96%) |
May 10, 2021 | 111.87 | 115.40 | 109.75 | 111.20 | 930,084 | -2.28(-2.01%) |
May 07, 2021 | 113.86 | 114.04 | 108.30 | 113.48 | 1,205,257 | +0.28(+0.25%) |
May 06, 2021 | 112.34 | 113.28 | 110.22 | 113.20 | 667,158 | +0.63(+0.56%) |
May 05, 2021 | 113.07 | 113.32 | 111.55 | 112.57 | 492,135 | +0.50(+0.45%) |
May 04, 2021 | 111.94 | 112.75 | 109.34 | 112.07 | 612,306 | -0.43(-0.38%) |