Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 103.58 | 104.01 | 102.97 | 103.36 | 796,716 | -0.70(-0.67%) |
Jul 29, 2021 | 103.15 | 104.86 | 102.34 | 104.05 | 552,309 | +1.62(+1.58%) |
Jul 28, 2021 | 103.45 | 103.47 | 101.81 | 102.43 | 682,665 | -0.35(-0.34%) |
Jul 27, 2021 | 102.13 | 103.94 | 101.05 | 102.78 | 890,203 | -0.26(-0.25%) |
Jul 26, 2021 | 101.95 | 103.24 | 101.95 | 103.04 | 499,167 | +0.92(+0.91%) |
Jul 23, 2021 | 102.38 | 102.76 | 101.08 | 102.11 | 659,726 | +0.61(+0.60%) |
Jul 22, 2021 | 103.03 | 103.98 | 100.96 | 101.51 | 695,775 | -2.54(-2.44%) |
Jul 21, 2021 | 103.71 | 105.03 | 102.50 | 104.04 | 908,800 | +1.65(+1.61%) |
Jul 20, 2021 | 99.16 | 103.38 | 98.61 | 102.39 | 1,081,959 | +3.52(+3.56%) |
Jul 19, 2021 | 101.64 | 101.69 | 98.22 | 98.88 | 1,132,614 | -4.75(-4.59%) |
Jul 16, 2021 | 104.50 | 104.60 | 103.09 | 103.63 | 716,864 | -0.66(-0.63%) |
Jul 15, 2021 | 103.09 | 105.24 | 102.54 | 104.29 | 976,343 | +0.50(+0.49%) |
Jul 14, 2021 | 105.32 | 106.06 | 103.11 | 103.79 | 951,221 | -1.35(-1.29%) |
Jul 13, 2021 | 106.26 | 106.46 | 104.86 | 105.14 | 471,002 | -1.37(-1.29%) |
Jul 12, 2021 | 105.35 | 107.02 | 104.59 | 106.52 | 535,317 | +0.69(+0.65%) |
Jul 09, 2021 | 103.77 | 106.19 | 103.72 | 105.83 | 863,212 | +3.64(+3.56%) |
Jul 08, 2021 | 102.84 | 103.06 | 101.26 | 102.19 | 919,029 | -2.25(-2.16%) |
Jul 07, 2021 | 104.33 | 104.77 | 102.82 | 104.45 | 695,180 | -0.30(-0.29%) |
Jul 06, 2021 | 106.72 | 106.91 | 104.03 | 104.75 | 937,095 | -2.16(-2.02%) |
Jul 02, 2021 | 106.70 | 107.08 | 105.73 | 106.91 | 508,018 | +0.38(+0.35%) |
Jul 01, 2021 | 106.30 | 106.86 | 105.85 | 106.53 | 456,297 | +0.64(+0.61%) |
Jun 30, 2021 | 105.11 | 106.06 | 104.67 | 105.89 | 648,658 | +0.63(+0.60%) |
Jun 29, 2021 | 105.60 | 106.62 | 104.72 | 105.26 | 588,100 | +0.30(+0.29%) |
Jun 28, 2021 | 106.17 | 106.23 | 104.33 | 104.96 | 931,182 | -1.53(-1.44%) |
Jun 25, 2021 | 105.11 | 107.21 | 104.68 | 106.49 | 1,377,238 | +1.79(+1.71%) |
Jun 24, 2021 | 102.94 | 105.02 | 102.77 | 104.70 | 737,577 | +1.90(+1.84%) |
Jun 23, 2021 | 103.09 | 103.32 | 102.49 | 102.81 | 598,206 | +0.18(+0.18%) |
Jun 22, 2021 | 103.46 | 103.46 | 101.85 | 102.62 | 911,115 | -1.02(-0.98%) |
Jun 21, 2021 | 101.34 | 103.72 | 100.77 | 103.64 | 764,553 | +3.55(+3.55%) |
Jun 18, 2021 | 101.68 | 101.84 | 99.83 | 100.09 | 2,089,625 | -2.98(-2.89%) |
Jun 17, 2021 | 108.49 | 109.32 | 102.40 | 103.06 | 1,704,261 | -5.92(-5.43%) |
Jun 16, 2021 | 107.82 | 111.92 | 105.00 | 108.98 | 2,326,889 | +0.74(+0.69%) |
Jun 15, 2021 | 106.67 | 108.63 | 106.31 | 108.24 | 689,010 | +1.61(+1.51%) |
Jun 14, 2021 | 107.46 | 107.85 | 106.09 | 106.63 | 901,808 | -1.07(-1.00%) |
Jun 11, 2021 | 107.78 | 108.56 | 107.37 | 107.70 | 716,719 | +0.43(+0.40%) |
Jun 10, 2021 | 109.35 | 109.47 | 107.16 | 107.27 | 923,058 | -0.73(-0.68%) |
Jun 09, 2021 | 108.16 | 108.48 | 107.52 | 108.00 | 633,019 | -1.23(-1.13%) |
Jun 08, 2021 | 107.74 | 109.56 | 107.04 | 109.23 | 923,942 | +0.95(+0.87%) |
Jun 07, 2021 | 110.17 | 110.18 | 107.98 | 108.28 | 845,342 | -1.33(-1.21%) |
Jun 04, 2021 | 109.87 | 110.04 | 108.60 | 109.61 | 1,297,990 | -0.39(-0.36%) |
Jun 03, 2021 | 109.43 | 110.90 | 109.25 | 110.00 | 833,760 | +0.32(+0.29%) |
Jun 02, 2021 | 110.35 | 110.80 | 108.98 | 109.68 | 1,037,043 | -0.94(-0.85%) |
Jun 01, 2021 | 111.82 | 112.08 | 110.36 | 110.62 | 747,319 | +0.28(+0.26%) |
May 28, 2021 | 110.84 | 111.35 | 109.60 | 110.34 | 879,785 | -0.25(-0.22%) |
May 27, 2021 | 111.11 | 112.01 | 110.18 | 110.59 | 1,081,067 | +0.47(+0.42%) |
May 26, 2021 | 110.42 | 110.58 | 108.70 | 110.12 | 572,811 | +0.57(+0.52%) |
May 25, 2021 | 109.81 | 111.48 | 109.19 | 109.55 | 887,965 | -0.31(-0.28%) |
May 24, 2021 | 109.59 | 110.10 | 108.81 | 109.86 | 520,695 | +0.71(+0.65%) |
May 21, 2021 | 107.56 | 110.04 | 107.56 | 109.15 | 831,237 | +1.57(+1.46%) |
May 20, 2021 | 106.41 | 108.31 | 106.21 | 107.58 | 655,292 | +0.75(+0.70%) |
May 19, 2021 | 105.63 | 106.95 | 104.95 | 106.83 | 803,113 | -0.04(-0.03%) |
May 18, 2021 | 109.52 | 110.02 | 106.83 | 106.87 | 1,156,066 | -2.95(-2.69%) |
May 17, 2021 | 109.32 | 110.18 | 108.20 | 109.82 | 674,074 | +0.41(+0.37%) |
May 14, 2021 | 109.00 | 110.17 | 108.59 | 109.41 | 903,430 | +1.01(+0.93%) |
May 13, 2021 | 105.65 | 108.93 | 105.65 | 108.40 | 629,248 | +2.47(+2.33%) |
May 12, 2021 | 107.54 | 109.54 | 105.63 | 105.93 | 776,384 | -1.87(-1.73%) |
May 11, 2021 | 108.94 | 110.59 | 107.55 | 107.80 | 619,591 | -1.62(-1.48%) |
May 10, 2021 | 109.28 | 110.78 | 108.86 | 109.42 | 621,803 | +0.82(+0.75%) |
May 07, 2021 | 103.80 | 108.77 | 103.80 | 108.60 | 718,616 | +0.44(+0.40%) |
May 06, 2021 | 107.61 | 108.24 | 105.44 | 108.16 | 719,880 | +1.26(+1.18%) |
May 05, 2021 | 105.75 | 107.44 | 104.29 | 106.91 | 881,884 | +1.91(+1.82%) |
May 04, 2021 | 104.47 | 105.40 | 103.27 | 105.00 | 1,203,231 | +0.48(+0.46%) |