Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 114.01 | 116.89 | 113.29 | 113.65 | 162,994 | -1.55(-1.35%) |
Jul 29, 2021 | 112.26 | 116.09 | 112.26 | 115.21 | 254,671 | +4.26(+3.84%) |
Jul 28, 2021 | 112.23 | 113.06 | 109.19 | 110.94 | 145,824 | -0.41(-0.37%) |
Jul 27, 2021 | 108.95 | 111.48 | 107.70 | 111.35 | 121,095 | +1.31(+1.19%) |
Jul 26, 2021 | 112.60 | 112.60 | 108.85 | 110.05 | 239,901 | -1.87(-1.67%) |
Jul 23, 2021 | 110.97 | 112.56 | 110.22 | 111.91 | 310,000 | +1.97(+1.79%) |
Jul 22, 2021 | 111.72 | 111.72 | 109.38 | 109.94 | 125,798 | -2.22(-1.98%) |
Jul 21, 2021 | 108.96 | 112.44 | 108.96 | 112.16 | 309,505 | +3.66(+3.37%) |
Jul 20, 2021 | 105.80 | 109.52 | 104.47 | 108.50 | 396,882 | +3.71(+3.54%) |
Jul 19, 2021 | 103.50 | 106.29 | 102.81 | 104.79 | 217,104 | -0.85(-0.81%) |
Jul 16, 2021 | 108.60 | 109.57 | 105.64 | 105.64 | 196,461 | -2.08(-1.93%) |
Jul 15, 2021 | 106.83 | 108.16 | 106.13 | 107.72 | 94,532 | +0.35(+0.33%) |
Jul 14, 2021 | 107.82 | 109.14 | 105.73 | 107.37 | 205,281 | +0.70(+0.66%) |
Jul 13, 2021 | 109.60 | 110.16 | 106.42 | 106.67 | 179,347 | -4.01(-3.62%) |
Jul 12, 2021 | 110.03 | 110.75 | 107.72 | 110.68 | 302,703 | +0.57(+0.52%) |
Jul 09, 2021 | 109.70 | 112.07 | 108.28 | 110.11 | 256,265 | +1.47(+1.35%) |
Jul 08, 2021 | 109.73 | 111.45 | 107.19 | 108.64 | 210,902 | -3.59(-3.20%) |
Jul 07, 2021 | 111.04 | 113.66 | 110.78 | 112.23 | 178,624 | +0.81(+0.72%) |
Jul 06, 2021 | 114.43 | 115.03 | 109.56 | 111.43 | 261,689 | -2.68(-2.35%) |
Jul 02, 2021 | 118.51 | 118.51 | 113.64 | 114.11 | 187,829 | -3.76(-3.19%) |
Jul 01, 2021 | 116.12 | 118.53 | 115.11 | 117.87 | 275,993 | +1.98(+1.71%) |
Jun 30, 2021 | 113.91 | 116.31 | 113.16 | 115.89 | 209,074 | +1.53(+1.34%) |
Jun 29, 2021 | 112.82 | 115.23 | 112.64 | 114.35 | 216,472 | +1.71(+1.52%) |
Jun 28, 2021 | 110.60 | 112.83 | 109.75 | 112.64 | 216,981 | +2.61(+2.37%) |
Jun 25, 2021 | 110.27 | 111.24 | 109.73 | 110.03 | 233,686 | -0.37(-0.34%) |
Jun 24, 2021 | 110.23 | 111.25 | 108.89 | 110.41 | 288,189 | +1.49(+1.37%) |
Jun 23, 2021 | 108.65 | 109.18 | 106.83 | 108.92 | 367,516 | +0.04(+0.03%) |
Jun 22, 2021 | 108.56 | 109.11 | 107.54 | 108.88 | 269,528 | -0.28(-0.25%) |
Jun 21, 2021 | 105.97 | 109.16 | 105.97 | 109.16 | 261,373 | +3.91(+3.72%) |
Jun 18, 2021 | 103.84 | 107.41 | 103.62 | 105.24 | 393,308 | -0.29(-0.28%) |
Jun 17, 2021 | 106.04 | 107.38 | 104.31 | 105.54 | 274,215 | -0.94(-0.88%) |
Jun 16, 2021 | 106.84 | 108.25 | 105.46 | 106.47 | 275,238 | -1.50(-1.39%) |
Jun 15, 2021 | 107.38 | 108.95 | 106.64 | 107.97 | 231,349 | +0.67(+0.63%) |
Jun 14, 2021 | 110.58 | 111.92 | 106.36 | 107.30 | 278,239 | -3.70(-3.34%) |
Jun 11, 2021 | 109.22 | 111.21 | 108.74 | 111.00 | 189,040 | +2.35(+2.16%) |
Jun 10, 2021 | 112.54 | 112.54 | 108.32 | 108.65 | 189,280 | -3.96(-3.51%) |
Jun 09, 2021 | 114.53 | 115.61 | 112.43 | 112.61 | 252,377 | -1.82(-1.59%) |
Jun 08, 2021 | 113.46 | 114.86 | 112.22 | 114.43 | 226,463 | +1.73(+1.53%) |
Jun 07, 2021 | 113.42 | 113.83 | 112.06 | 112.70 | 132,760 | -0.39(-0.34%) |
Jun 04, 2021 | 112.11 | 113.27 | 109.38 | 113.09 | 145,435 | +2.35(+2.12%) |
Jun 03, 2021 | 110.34 | 111.28 | 108.14 | 110.74 | 296,423 | -0.40(-0.36%) |
Jun 02, 2021 | 113.22 | 113.22 | 110.65 | 111.13 | 318,250 | -2.65(-2.33%) |
Jun 01, 2021 | 112.78 | 114.28 | 111.63 | 113.79 | 320,866 | +1.75(+1.56%) |
May 28, 2021 | 112.88 | 112.89 | 110.58 | 112.04 | 164,190 | +0.46(+0.41%) |
May 27, 2021 | 113.02 | 113.36 | 111.28 | 111.58 | 188,924 | -1.06(-0.94%) |
May 26, 2021 | 110.56 | 113.36 | 110.10 | 112.64 | 192,430 | +2.70(+2.46%) |
May 25, 2021 | 109.84 | 111.50 | 109.03 | 109.93 | 500,641 | +1.08(+0.99%) |
May 24, 2021 | 109.89 | 109.89 | 108.30 | 108.86 | 459,259 | +0.22(+0.20%) |
May 21, 2021 | 111.53 | 111.99 | 107.84 | 108.64 | 231,454 | -1.39(-1.26%) |
May 20, 2021 | 108.85 | 111.76 | 108.02 | 110.03 | 195,229 | +1.54(+1.42%) |
May 19, 2021 | 107.21 | 109.02 | 105.02 | 108.49 | 219,372 | -1.61(-1.46%) |
May 18, 2021 | 114.16 | 114.36 | 109.81 | 110.09 | 212,613 | -4.12(-3.61%) |
May 17, 2021 | 115.19 | 115.72 | 112.06 | 114.21 | 215,194 | -2.29(-1.96%) |
May 14, 2021 | 115.22 | 117.66 | 114.56 | 116.50 | 187,326 | +2.19(+1.92%) |
May 13, 2021 | 110.19 | 114.90 | 110.19 | 114.31 | 332,086 | +4.83(+4.41%) |
May 12, 2021 | 114.35 | 115.97 | 109.07 | 109.48 | 559,732 | -6.01(-5.20%) |
May 11, 2021 | 117.08 | 118.94 | 115.01 | 115.49 | 571,319 | -5.97(-4.92%) |
May 10, 2021 | 118.50 | 123.54 | 116.99 | 121.46 | 494,343 | +0.95(+0.78%) |
May 07, 2021 | 119.80 | 120.92 | 115.31 | 120.51 | 906,936 | -9.78(-7.50%) |
May 06, 2021 | 132.03 | 132.03 | 126.97 | 130.29 | 470,313 | -0.82(-0.63%) |
May 05, 2021 | 132.48 | 132.81 | 129.64 | 131.11 | 317,452 | -0.76(-0.57%) |
May 04, 2021 | 129.45 | 132.08 | 128.27 | 131.87 | 246,629 | +1.83(+1.41%) |