Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.48 | 109.00 | 107.58 | 107.97 | 95,418 | -1.24(-1.14%) |
Jul 29, 2021 | 109.45 | 110.01 | 108.97 | 109.21 | 119,335 | +0.35(+0.32%) |
Jul 28, 2021 | 109.37 | 110.14 | 108.41 | 108.86 | 168,022 | +1.08(+1.00%) |
Jul 27, 2021 | 107.28 | 108.38 | 107.14 | 107.78 | 160,878 | +0.24(+0.22%) |
Jul 26, 2021 | 106.23 | 107.59 | 106.23 | 107.54 | 153,408 | +0.52(+0.49%) |
Jul 23, 2021 | 107.08 | 107.69 | 106.75 | 107.02 | 70,658 | +0.33(+0.31%) |
Jul 22, 2021 | 107.13 | 107.13 | 106.22 | 106.69 | 71,376 | -0.87(-0.81%) |
Jul 21, 2021 | 105.95 | 108.00 | 105.95 | 107.56 | 110,057 | +1.73(+1.63%) |
Jul 20, 2021 | 101.84 | 106.10 | 101.84 | 105.83 | 1,748,461 | +4.12(+4.05%) |
Jul 19, 2021 | 102.85 | 102.94 | 100.81 | 101.71 | 219,758 | -3.23(-3.08%) |
Jul 16, 2021 | 106.70 | 106.70 | 104.77 | 104.94 | 170,998 | -1.17(-1.10%) |
Jul 15, 2021 | 105.80 | 106.99 | 105.43 | 106.11 | 247,271 | -0.52(-0.49%) |
Jul 14, 2021 | 107.57 | 108.22 | 106.35 | 106.63 | 154,466 | -1.09(-1.01%) |
Jul 13, 2021 | 108.40 | 108.78 | 107.67 | 107.72 | 146,612 | -1.72(-1.57%) |
Jul 12, 2021 | 109.61 | 109.89 | 108.91 | 109.44 | 162,182 | -0.89(-0.81%) |
Jul 09, 2021 | 110.00 | 110.38 | 109.70 | 110.33 | 111,767 | +1.36(+1.25%) |
Jul 08, 2021 | 106.78 | 109.02 | 106.78 | 108.97 | 178,820 | -0.05(-0.05%) |
Jul 07, 2021 | 108.56 | 109.36 | 107.79 | 109.02 | 535,125 | -0.10(-0.09%) |
Jul 06, 2021 | 109.73 | 109.73 | 108.00 | 109.12 | 138,257 | -0.86(-0.78%) |
Jul 02, 2021 | 110.32 | 110.50 | 109.40 | 109.98 | 58,761 | -0.09(-0.08%) |
Jul 01, 2021 | 109.77 | 110.21 | 109.52 | 110.07 | 78,663 | +0.54(+0.49%) |
Jun 30, 2021 | 108.18 | 109.94 | 108.15 | 109.53 | 149,948 | +1.00(+0.92%) |
Jun 29, 2021 | 110.24 | 110.80 | 108.51 | 108.53 | 150,030 | -1.44(-1.31%) |
Jun 28, 2021 | 111.59 | 111.59 | 109.57 | 109.97 | 98,423 | -2.04(-1.82%) |
Jun 25, 2021 | 111.64 | 112.43 | 111.64 | 112.01 | 110,223 | +0.64(+0.57%) |
Jun 24, 2021 | 110.56 | 111.41 | 110.19 | 111.37 | 85,065 | +1.14(+1.03%) |
Jun 23, 2021 | 110.77 | 110.83 | 110.17 | 110.23 | 92,051 | -0.32(-0.29%) |
Jun 22, 2021 | 110.47 | 110.86 | 109.55 | 110.55 | 96,115 | -0.27(-0.24%) |
Jun 21, 2021 | 108.29 | 110.85 | 108.29 | 110.82 | 142,153 | +2.62(+2.42%) |
Jun 18, 2021 | 108.18 | 109.00 | 107.92 | 108.20 | 120,758 | -1.15(-1.05%) |
Jun 17, 2021 | 110.35 | 110.97 | 108.48 | 109.35 | 111,776 | -1.40(-1.26%) |
Jun 16, 2021 | 111.64 | 111.98 | 110.51 | 110.75 | 80,812 | -1.07(-0.96%) |
Jun 15, 2021 | 111.27 | 112.20 | 111.27 | 111.82 | 108,105 | +0.58(+0.52%) |
Jun 14, 2021 | 111.61 | 111.75 | 110.81 | 111.24 | 239,659 | -0.35(-0.31%) |
Jun 11, 2021 | 111.40 | 111.88 | 110.94 | 111.59 | 77,677 | +0.46(+0.41%) |
Jun 10, 2021 | 112.24 | 112.58 | 111.09 | 111.13 | 66,700 | -0.36(-0.32%) |
Jun 09, 2021 | 112.63 | 112.91 | 111.49 | 111.49 | 129,278 | -1.41(-1.25%) |
Jun 08, 2021 | 112.36 | 113.13 | 111.92 | 112.90 | 171,526 | +0.73(+0.65%) |
Jun 07, 2021 | 112.35 | 112.35 | 111.42 | 112.17 | 116,154 | +0.27(+0.24%) |
Jun 04, 2021 | 111.20 | 112.06 | 111.20 | 111.90 | 102,845 | +0.92(+0.83%) |
Jun 03, 2021 | 111.14 | 111.52 | 110.34 | 110.98 | 132,638 | -0.54(-0.48%) |
Jun 02, 2021 | 111.29 | 111.89 | 111.05 | 111.52 | 695,080 | +0.08(+0.07%) |
Jun 01, 2021 | 110.80 | 111.71 | 110.80 | 111.44 | 142,697 | +1.14(+1.03%) |
May 28, 2021 | 110.53 | 110.59 | 109.78 | 110.30 | 98,535 | -0.29(-0.26%) |
May 27, 2021 | 108.84 | 110.66 | 108.84 | 110.59 | 342,441 | +2.96(+2.75%) |
May 26, 2021 | 107.02 | 107.67 | 107.02 | 107.63 | 110,019 | +0.53(+0.49%) |
May 25, 2021 | 107.17 | 108.21 | 106.98 | 107.10 | 122,652 | -0.11(-0.10%) |
May 24, 2021 | 106.44 | 107.54 | 106.36 | 107.21 | 84,005 | +1.13(+1.07%) |
May 21, 2021 | 106.20 | 107.10 | 105.76 | 106.08 | 89,951 | +0.89(+0.85%) |
May 20, 2021 | 104.24 | 105.43 | 104.10 | 105.19 | 87,300 | +1.04(+1.00%) |
May 19, 2021 | 103.35 | 104.17 | 102.46 | 104.15 | 466,629 | -0.50(-0.48%) |
May 18, 2021 | 105.60 | 106.20 | 104.65 | 104.65 | 164,213 | -1.35(-1.27%) |
May 17, 2021 | 105.51 | 106.01 | 104.77 | 106.00 | 164,534 | +0.03(+0.03%) |
May 14, 2021 | 104.69 | 106.18 | 104.23 | 105.97 | 147,700 | +2.12(+2.04%) |
May 13, 2021 | 102.48 | 104.56 | 102.48 | 103.85 | 192,154 | +1.61(+1.57%) |
May 12, 2021 | 104.51 | 105.55 | 102.29 | 102.24 | 280,867 | -3.12(-2.96%) |
May 11, 2021 | 104.81 | 105.99 | 103.94 | 105.36 | 223,015 | -1.20(-1.13%) |
May 10, 2021 | 108.35 | 108.66 | 106.53 | 106.56 | 198,368 | -1.06(-0.98%) |
May 07, 2021 | 105.68 | 107.85 | 105.59 | 107.62 | 171,579 | +1.64(+1.55%) |
May 06, 2021 | 105.28 | 106.02 | 104.76 | 105.98 | 278,709 | +0.73(+0.69%) |
May 05, 2021 | 105.86 | 106.08 | 104.84 | 105.25 | 130,700 | -1.06(-1.00%) |
May 04, 2021 | 106.47 | 107.04 | 104.84 | 106.31 | 102,370 | -0.64(-0.60%) |