Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.55 | 107.55 | 107.30 | 107.42 | 2,440 | -0.48(-0.44%) |
Jul 29, 2021 | 108.07 | 108.20 | 107.90 | 107.90 | 4,586 | +0.32(+0.29%) |
Jul 28, 2021 | 107.93 | 107.93 | 107.38 | 107.58 | 1,388 | +0.06(+0.06%) |
Jul 27, 2021 | 108.13 | 108.13 | 107.05 | 107.52 | 7,634 | -0.76(-0.70%) |
Jul 26, 2021 | 107.93 | 108.28 | 107.81 | 108.28 | 4,444 | +0.45(+0.42%) |
Jul 23, 2021 | 107.42 | 107.83 | 107.08 | 107.83 | 3,223 | +1.09(+1.02%) |
Jul 22, 2021 | 106.33 | 106.74 | 106.33 | 106.74 | 2,589 | +0.18(+0.17%) |
Jul 21, 2021 | 106.21 | 106.64 | 106.14 | 106.56 | 9,750 | +0.87(+0.82%) |
Jul 20, 2021 | 104.17 | 105.85 | 104.17 | 105.69 | 2,653 | +1.82(+1.75%) |
Jul 19, 2021 | 104.04 | 104.31 | 103.53 | 103.87 | 9,818 | -1.73(-1.63%) |
Jul 16, 2021 | 106.20 | 106.20 | 105.60 | 105.60 | 5,121 | -0.75(-0.71%) |
Jul 15, 2021 | 106.71 | 106.71 | 106.01 | 106.35 | 4,543 | -0.36(-0.34%) |
Jul 14, 2021 | 106.89 | 107.03 | 106.61 | 106.71 | 2,832 | -0.18(-0.17%) |
Jul 13, 2021 | 107.29 | 107.29 | 106.88 | 106.89 | 3,590 | -0.33(-0.30%) |
Jul 12, 2021 | 106.98 | 107.22 | 106.95 | 107.22 | 3,656 | +0.40(+0.37%) |
Jul 09, 2021 | 106.39 | 106.82 | 106.39 | 106.82 | 2,816 | +1.31(+1.24%) |
Jul 08, 2021 | 105.16 | 105.76 | 104.94 | 105.51 | 7,099 | -0.89(-0.84%) |
Jul 07, 2021 | 106.57 | 106.57 | 106.26 | 106.40 | 3,591 | +0.37(+0.35%) |
Jul 06, 2021 | 106.62 | 106.62 | 105.56 | 106.03 | 7,693 | -0.33(-0.31%) |
Jul 02, 2021 | 105.92 | 106.49 | 105.87 | 106.36 | 69,901 | +0.89(+0.84%) |
Jul 01, 2021 | 105.30 | 105.48 | 105.27 | 105.47 | 2,143 | +0.40(+0.38%) |
Jun 30, 2021 | 104.54 | 105.08 | 104.54 | 105.08 | 2,346 | +0.19(+0.19%) |
Jun 29, 2021 | 105.01 | 105.01 | 104.81 | 104.88 | 4,219 | -0.01(-0.01%) |
Jun 28, 2021 | 104.85 | 104.89 | 104.45 | 104.89 | 1,772 | +0.40(+0.39%) |
Jun 25, 2021 | 104.35 | 104.50 | 104.35 | 104.49 | 1,902 | +0.22(+0.21%) |
Jun 24, 2021 | 104.29 | 104.29 | 104.18 | 104.27 | 3,245 | +0.70(+0.68%) |
Jun 23, 2021 | 103.29 | 103.73 | 103.29 | 103.57 | 2,384 | +0.06(+0.06%) |
Jun 22, 2021 | 103.00 | 103.69 | 102.76 | 103.51 | 3,175 | +0.69(+0.67%) |
Jun 21, 2021 | 101.70 | 102.87 | 101.70 | 102.81 | 5,961 | +1.08(+1.06%) |
Jun 18, 2021 | 101.94 | 102.04 | 101.65 | 101.73 | 5,327 | -1.54(-1.49%) |
Jun 17, 2021 | 103.00 | 103.35 | 103.00 | 103.28 | 3,319 | -0.03(-0.03%) |
Jun 16, 2021 | 103.96 | 103.96 | 103.22 | 103.31 | 2,136 | -0.47(-0.45%) |
Jun 15, 2021 | 103.85 | 103.85 | 103.75 | 103.78 | 1,309 | -0.21(-0.20%) |
Jun 14, 2021 | 104.09 | 104.09 | 103.58 | 103.99 | 2,766 | +0.21(+0.21%) |
Jun 11, 2021 | 104.11 | 104.11 | 103.52 | 103.78 | 2,161 | +0.06(+0.05%) |
Jun 10, 2021 | 103.28 | 103.83 | 103.28 | 103.72 | 2,236 | +0.52(+0.50%) |
Jun 09, 2021 | 103.30 | 103.49 | 103.20 | 103.20 | 2,833 | -0.14(-0.14%) |
Jun 08, 2021 | 103.25 | 103.40 | 103.22 | 103.34 | 2,562 | +0.05(+0.05%) |
Jun 07, 2021 | 103.39 | 103.39 | 103.03 | 103.29 | 1,577 | +0.07(+0.07%) |
Jun 04, 2021 | 103.07 | 103.22 | 103.07 | 103.22 | 1,109 | +0.95(+0.93%) |
Jun 03, 2021 | 101.77 | 102.38 | 101.77 | 102.27 | 2,492 | -0.33(-0.32%) |
Jun 02, 2021 | 102.61 | 102.61 | 102.50 | 102.60 | 1,640 | +0.29(+0.28%) |
Jun 01, 2021 | 103.37 | 103.37 | 102.31 | 102.31 | 3,934 | -0.25(-0.24%) |
May 28, 2021 | 102.78 | 102.78 | 102.56 | 102.56 | 2,942 | +0.10(+0.10%) |
May 27, 2021 | 102.68 | 102.72 | 102.36 | 102.46 | 2,988 | +0.17(+0.17%) |
May 26, 2021 | 101.96 | 102.50 | 101.96 | 102.29 | 55,838 | +0.15(+0.15%) |
May 25, 2021 | 102.46 | 102.46 | 102.09 | 102.14 | 22,335 | -0.27(-0.26%) |
May 24, 2021 | 102.22 | 102.67 | 102.22 | 102.41 | 14,408 | +0.94(+0.92%) |
May 21, 2021 | 101.45 | 101.93 | 101.32 | 101.47 | 27,143 | +0.08(+0.08%) |
May 20, 2021 | 100.14 | 101.64 | 100.14 | 101.39 | 33,761 | +1.21(+1.21%) |
May 19, 2021 | 98.90 | 100.18 | 98.90 | 100.18 | 11,151 | -0.29(-0.29%) |
May 18, 2021 | 101.48 | 101.52 | 100.47 | 100.47 | 65,311 | -1.01(-1.00%) |
May 17, 2021 | 101.76 | 101.76 | 101.13 | 101.48 | 4,735 | -0.35(-0.34%) |
May 14, 2021 | 101.25 | 101.96 | 101.25 | 101.83 | 31,364 | +1.46(+1.46%) |
May 13, 2021 | 99.38 | 100.70 | 99.38 | 100.37 | 5,077 | +1.24(+1.25%) |
May 12, 2021 | 100.38 | 101.03 | 99.10 | 99.13 | 12,273 | -2.07(-2.04%) |
May 11, 2021 | 101.13 | 101.20 | 100.46 | 101.20 | 10,719 | -1.11(-1.08%) |
May 10, 2021 | 103.57 | 103.57 | 102.30 | 102.30 | 4,557 | -0.99(-0.96%) |
May 07, 2021 | 103.00 | 103.39 | 102.87 | 103.29 | 4,051 | +0.82(+0.80%) |
May 06, 2021 | 102.01 | 102.47 | 101.43 | 102.47 | 2,282 | +0.75(+0.73%) |
May 05, 2021 | 101.90 | 102.14 | 101.72 | 101.72 | 4,487 | +0.20(+0.20%) |
May 04, 2021 | 102.03 | 102.03 | 100.76 | 101.52 | 6,536 | -0.68(-0.66%) |