Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.00 | 117.97 | 115.47 | 116.63 | 33,105 | +0.23(+0.20%) |
Jul 29, 2021 | 116.80 | 116.83 | 115.49 | 116.40 | 48,249 | +0.68(+0.59%) |
Jul 28, 2021 | 114.13 | 116.55 | 113.13 | 115.72 | 41,107 | +1.43(+1.25%) |
Jul 27, 2021 | 112.38 | 114.35 | 111.61 | 114.29 | 35,926 | +1.50(+1.33%) |
Jul 26, 2021 | 114.25 | 114.99 | 111.69 | 112.80 | 54,060 | -2.24(-1.95%) |
Jul 23, 2021 | 112.50 | 115.30 | 112.32 | 115.04 | 65,229 | +3.91(+3.51%) |
Jul 22, 2021 | 109.09 | 111.16 | 108.49 | 111.14 | 49,452 | +2.28(+2.10%) |
Jul 21, 2021 | 109.74 | 109.74 | 105.32 | 108.85 | 47,072 | +0.49(+0.46%) |
Jul 20, 2021 | 105.60 | 109.92 | 105.60 | 108.36 | 70,986 | +4.03(+3.86%) |
Jul 19, 2021 | 105.54 | 107.14 | 101.83 | 104.33 | 111,964 | -3.53(-3.27%) |
Jul 16, 2021 | 107.55 | 109.07 | 106.85 | 107.85 | 53,190 | +0.62(+0.58%) |
Jul 15, 2021 | 106.45 | 107.71 | 105.13 | 107.23 | 63,527 | -0.84(-0.78%) |
Jul 14, 2021 | 109.41 | 109.41 | 107.62 | 108.08 | 35,505 | -0.53(-0.48%) |
Jul 13, 2021 | 108.47 | 109.59 | 107.77 | 108.60 | 68,441 | -0.28(-0.26%) |
Jul 12, 2021 | 108.16 | 110.33 | 108.15 | 108.88 | 36,016 | +0.69(+0.64%) |
Jul 09, 2021 | 108.09 | 109.23 | 107.58 | 108.19 | 55,790 | +1.12(+1.04%) |
Jul 08, 2021 | 105.57 | 107.28 | 104.27 | 107.08 | 96,919 | -1.62(-1.49%) |
Jul 07, 2021 | 106.89 | 108.81 | 105.72 | 108.70 | 39,299 | +1.98(+1.86%) |
Jul 06, 2021 | 106.51 | 106.75 | 104.63 | 106.72 | 50,489 | -0.34(-0.32%) |
Jul 02, 2021 | 104.63 | 107.46 | 104.06 | 107.06 | 53,860 | +2.83(+2.71%) |
Jul 01, 2021 | 101.90 | 104.29 | 101.67 | 104.23 | 41,018 | +2.65(+2.61%) |
Jun 30, 2021 | 101.63 | 102.16 | 100.42 | 101.58 | 23,369 | -0.10(-0.10%) |
Jun 29, 2021 | 101.87 | 102.53 | 101.01 | 101.68 | 42,329 | +0.33(+0.33%) |
Jun 28, 2021 | 101.66 | 101.70 | 100.23 | 101.35 | 27,184 | +0.32(+0.32%) |
Jun 25, 2021 | 99.84 | 101.54 | 99.36 | 101.03 | 27,623 | +1.46(+1.46%) |
Jun 24, 2021 | 99.52 | 101.53 | 99.35 | 99.57 | 29,547 | +1.53(+1.57%) |
Jun 23, 2021 | 99.84 | 99.85 | 97.97 | 98.03 | 40,818 | -1.42(-1.43%) |
Jun 22, 2021 | 99.43 | 99.69 | 98.28 | 99.45 | 26,114 | +0.70(+0.71%) |
Jun 21, 2021 | 96.10 | 99.12 | 95.13 | 98.75 | 37,479 | +3.52(+3.69%) |
Jun 18, 2021 | 97.55 | 97.55 | 94.94 | 95.24 | 52,837 | -3.49(-3.53%) |
Jun 17, 2021 | 95.98 | 99.39 | 95.98 | 98.72 | 46,505 | +2.28(+2.37%) |
Jun 16, 2021 | 97.70 | 99.34 | 95.65 | 96.44 | 42,501 | -1.16(-1.18%) |
Jun 15, 2021 | 97.92 | 98.28 | 96.41 | 97.60 | 34,397 | +0.13(+0.13%) |
Jun 14, 2021 | 97.46 | 97.56 | 95.55 | 97.47 | 21,759 | +0.32(+0.33%) |
Jun 11, 2021 | 99.06 | 99.06 | 95.96 | 97.15 | 49,282 | -2.25(-2.27%) |
Jun 10, 2021 | 95.26 | 99.68 | 95.15 | 99.40 | 65,898 | +4.75(+5.02%) |
Jun 09, 2021 | 92.34 | 94.96 | 92.34 | 94.65 | 57,201 | +2.90(+3.17%) |
Jun 08, 2021 | 93.68 | 93.95 | 89.76 | 91.75 | 56,002 | -1.12(-1.20%) |
Jun 07, 2021 | 92.38 | 95.18 | 92.06 | 92.87 | 187,565 | +0.98(+1.07%) |
Jun 04, 2021 | 91.97 | 93.04 | 91.58 | 91.89 | 42,211 | +0.81(+0.89%) |
Jun 03, 2021 | 88.97 | 91.56 | 88.65 | 91.08 | 63,660 | +1.14(+1.26%) |
Jun 02, 2021 | 90.85 | 91.48 | 89.50 | 89.94 | 61,632 | -0.65(-0.72%) |
Jun 01, 2021 | 95.97 | 95.97 | 90.47 | 90.59 | 127,393 | -4.79(-5.02%) |
May 28, 2021 | 95.52 | 97.63 | 95.18 | 95.38 | 34,506 | +1.13(+1.20%) |
May 27, 2021 | 95.58 | 95.71 | 94.06 | 94.26 | 26,170 | -0.55(-0.58%) |
May 26, 2021 | 97.09 | 97.09 | 93.61 | 94.81 | 42,479 | -1.74(-1.80%) |
May 25, 2021 | 97.86 | 97.89 | 96.22 | 96.55 | 27,998 | -0.81(-0.83%) |
May 24, 2021 | 98.54 | 99.12 | 97.32 | 97.35 | 36,011 | +0.30(+0.31%) |
May 21, 2021 | 98.00 | 100.14 | 96.91 | 97.05 | 93,983 | -0.06(-0.06%) |
May 20, 2021 | 94.40 | 98.25 | 94.40 | 97.11 | 42,692 | +2.96(+3.15%) |
May 19, 2021 | 92.58 | 94.28 | 91.07 | 94.15 | 74,984 | -0.50(-0.53%) |
May 18, 2021 | 94.45 | 96.19 | 93.61 | 94.65 | 28,903 | +0.13(+0.13%) |
May 17, 2021 | 94.97 | 96.08 | 94.43 | 94.53 | 19,577 | -0.49(-0.51%) |
May 14, 2021 | 95.18 | 95.94 | 94.58 | 95.01 | 54,698 | +1.11(+1.18%) |
May 13, 2021 | 91.65 | 94.87 | 91.34 | 93.91 | 70,907 | +2.68(+2.94%) |
May 12, 2021 | 92.45 | 93.64 | 90.90 | 91.23 | 59,142 | -2.77(-2.94%) |
May 11, 2021 | 95.04 | 96.54 | 93.24 | 93.99 | 63,245 | -3.02(-3.11%) |
May 10, 2021 | 97.48 | 99.29 | 96.97 | 97.01 | 70,796 | +0.38(+0.39%) |
May 07, 2021 | 94.98 | 98.14 | 94.98 | 96.64 | 54,143 | +2.06(+2.18%) |
May 06, 2021 | 92.49 | 94.64 | 91.31 | 94.58 | 40,168 | +0.31(+0.33%) |
May 05, 2021 | 94.37 | 95.18 | 93.00 | 94.27 | 34,864 | +0.65(+0.70%) |
May 04, 2021 | 93.48 | 93.74 | 91.95 | 93.61 | 60,290 | +0.17(+0.19%) |