Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.61 | 122.72 | 119.05 | 121.33 | 1,181,494 | +0.47(+0.39%) |
Jul 29, 2021 | 117.55 | 122.21 | 116.79 | 120.86 | 1,635,341 | +4.33(+3.72%) |
Jul 28, 2021 | 118.07 | 119.62 | 115.80 | 116.53 | 1,029,765 | -1.13(-0.96%) |
Jul 27, 2021 | 115.29 | 117.74 | 114.37 | 117.66 | 1,215,079 | +2.11(+1.83%) |
Jul 26, 2021 | 117.04 | 118.86 | 114.81 | 115.55 | 812,586 | -1.17(-1.00%) |
Jul 23, 2021 | 116.81 | 117.34 | 114.72 | 116.72 | 819,060 | +0.27(+0.23%) |
Jul 22, 2021 | 117.03 | 117.57 | 115.52 | 116.45 | 1,320,172 | -1.19(-1.01%) |
Jul 21, 2021 | 116.09 | 120.90 | 115.90 | 117.64 | 2,077,866 | +3.47(+3.04%) |
Jul 20, 2021 | 108.37 | 115.15 | 108.00 | 114.17 | 2,813,314 | +7.83(+7.36%) |
Jul 19, 2021 | 105.17 | 109.27 | 101.00 | 106.34 | 3,501,253 | +3.74(+3.65%) |
Jul 16, 2021 | 104.30 | 104.74 | 102.51 | 102.60 | 1,311,476 | -0.79(-0.76%) |
Jul 15, 2021 | 104.78 | 106.54 | 102.42 | 103.39 | 738,481 | -1.83(-1.74%) |
Jul 14, 2021 | 105.61 | 107.67 | 104.59 | 105.22 | 795,451 | +0.77(+0.74%) |
Jul 13, 2021 | 105.29 | 106.10 | 104.14 | 104.45 | 715,094 | -1.41(-1.33%) |
Jul 12, 2021 | 102.82 | 106.09 | 102.20 | 105.86 | 1,130,515 | +2.63(+2.55%) |
Jul 09, 2021 | 100.31 | 103.36 | 99.73 | 103.23 | 900,631 | +4.97(+5.06%) |
Jul 08, 2021 | 96.66 | 100.43 | 95.06 | 98.26 | 909,694 | -0.63(-0.64%) |
Jul 07, 2021 | 96.64 | 99.39 | 96.51 | 98.89 | 654,538 | +1.42(+1.46%) |
Jul 06, 2021 | 99.05 | 99.49 | 95.74 | 97.47 | 867,141 | -2.07(-2.08%) |
Jul 02, 2021 | 97.88 | 99.83 | 97.30 | 99.54 | 749,900 | +1.54(+1.57%) |
Jul 01, 2021 | 95.80 | 98.83 | 94.77 | 98.00 | 1,158,207 | +3.19(+3.36%) |
Jun 30, 2021 | 93.20 | 95.07 | 93.20 | 94.81 | 991,469 | +1.25(+1.34%) |
Jun 29, 2021 | 93.78 | 94.34 | 93.23 | 93.56 | 620,356 | -0.04(-0.04%) |
Jun 28, 2021 | 94.99 | 95.50 | 93.17 | 93.60 | 650,825 | -1.26(-1.33%) |
Jun 25, 2021 | 93.45 | 95.63 | 93.32 | 94.86 | 1,556,081 | +2.23(+2.41%) |
Jun 24, 2021 | 92.75 | 93.27 | 92.08 | 92.63 | 648,328 | +0.58(+0.63%) |
Jun 23, 2021 | 92.30 | 92.94 | 90.97 | 92.05 | 620,005 | +0.06(+0.07%) |
Jun 22, 2021 | 90.85 | 92.47 | 89.25 | 91.99 | 666,250 | +0.75(+0.82%) |
Jun 21, 2021 | 89.84 | 92.23 | 89.39 | 91.24 | 722,086 | +2.47(+2.78%) |
Jun 18, 2021 | 88.93 | 90.06 | 88.32 | 88.77 | 1,127,984 | -1.92(-2.12%) |
Jun 17, 2021 | 94.80 | 94.82 | 89.45 | 90.69 | 815,677 | -3.60(-3.82%) |
Jun 16, 2021 | 93.40 | 94.70 | 92.04 | 94.29 | 667,681 | +0.27(+0.29%) |
Jun 15, 2021 | 93.30 | 94.42 | 92.47 | 94.02 | 831,892 | +0.72(+0.77%) |
Jun 14, 2021 | 97.87 | 98.12 | 92.86 | 93.30 | 1,158,032 | -4.62(-4.72%) |
Jun 11, 2021 | 95.57 | 98.15 | 95.55 | 97.92 | 1,107,615 | +2.91(+3.06%) |
Jun 10, 2021 | 97.74 | 98.18 | 94.85 | 95.01 | 811,423 | -1.49(-1.54%) |
Jun 09, 2021 | 97.14 | 97.52 | 95.58 | 96.50 | 1,040,892 | -1.07(-1.10%) |
Jun 08, 2021 | 95.73 | 98.34 | 95.25 | 97.57 | 913,362 | +1.26(+1.31%) |
Jun 07, 2021 | 97.58 | 98.66 | 95.07 | 96.31 | 1,231,188 | -1.33(-1.36%) |
Jun 04, 2021 | 101.32 | 101.65 | 97.50 | 97.64 | 1,025,694 | -3.34(-3.31%) |
Jun 03, 2021 | 101.72 | 102.14 | 99.84 | 100.98 | 807,161 | -1.55(-1.51%) |
Jun 02, 2021 | 105.37 | 105.50 | 102.34 | 102.53 | 795,205 | -2.80(-2.66%) |
Jun 01, 2021 | 103.68 | 105.35 | 102.57 | 105.33 | 682,741 | +3.20(+3.13%) |
May 28, 2021 | 103.89 | 104.21 | 100.48 | 102.13 | 744,972 | -0.82(-0.80%) |
May 27, 2021 | 103.01 | 104.33 | 102.06 | 102.95 | 829,035 | +1.44(+1.42%) |
May 26, 2021 | 100.07 | 102.01 | 100.03 | 101.51 | 699,092 | +1.56(+1.56%) |
May 25, 2021 | 101.47 | 102.74 | 99.87 | 99.95 | 704,272 | -1.05(-1.04%) |
May 24, 2021 | 100.96 | 101.72 | 99.65 | 101.00 | 560,489 | +1.06(+1.06%) |
May 21, 2021 | 100.10 | 101.75 | 99.45 | 99.94 | 960,498 | +1.38(+1.40%) |
May 20, 2021 | 100.05 | 100.87 | 97.31 | 98.56 | 914,327 | -1.57(-1.57%) |
May 19, 2021 | 101.05 | 101.12 | 98.58 | 100.13 | 965,035 | -3.44(-3.32%) |
May 18, 2021 | 105.35 | 106.17 | 103.50 | 103.57 | 509,526 | -1.81(-1.72%) |
May 17, 2021 | 105.23 | 106.60 | 104.42 | 105.38 | 410,514 | +0.09(+0.09%) |
May 14, 2021 | 103.78 | 105.70 | 103.02 | 105.29 | 441,194 | +2.03(+1.97%) |
May 13, 2021 | 99.11 | 103.97 | 98.62 | 103.26 | 775,252 | +5.10(+5.20%) |
May 12, 2021 | 102.10 | 102.30 | 98.11 | 98.16 | 912,027 | -4.64(-4.51%) |
May 11, 2021 | 103.20 | 104.31 | 100.70 | 102.80 | 811,167 | -1.81(-1.73%) |
May 10, 2021 | 106.15 | 106.26 | 104.47 | 104.61 | 672,349 | -1.16(-1.10%) |
May 07, 2021 | 106.96 | 106.99 | 104.89 | 105.77 | 753,674 | -1.12(-1.05%) |
May 06, 2021 | 104.95 | 106.95 | 103.76 | 106.89 | 728,668 | +2.51(+2.40%) |
May 05, 2021 | 105.33 | 106.32 | 103.57 | 104.38 | 1,056,122 | -0.78(-0.74%) |
May 04, 2021 | 102.94 | 105.22 | 101.90 | 105.16 | 1,183,515 | +1.69(+1.63%) |