Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.85 | 113.75 | 107.90 | 113.75 | 2,602 | +2.60(+2.34%) |
Jul 29, 2021 | 110.50 | 112.45 | 107.90 | 111.15 | 1,898 | +0.00(+0.00%) |
Jul 28, 2021 | 107.25 | 112.45 | 104.65 | 111.15 | 5,664 | +5.20(+4.91%) |
Jul 27, 2021 | 103.03 | 108.55 | 101.40 | 105.95 | 4,958 | +0.00(+0.00%) |
Jul 26, 2021 | 105.95 | 108.55 | 104.00 | 105.95 | 4,331 | +1.30(+1.24%) |
Jul 23, 2021 | 104.00 | 107.24 | 102.70 | 104.65 | 6,467 | +0.65(+0.63%) |
Jul 22, 2021 | 102.70 | 105.56 | 100.75 | 104.00 | 4,352 | +0.65(+0.63%) |
Jul 21, 2021 | 103.35 | 104.65 | 100.75 | 103.35 | 2,415 | +1.95(+1.92%) |
Jul 20, 2021 | 97.50 | 102.05 | 96.85 | 101.40 | 2,593 | +3.25(+3.31%) |
Jul 19, 2021 | 97.50 | 99.45 | 95.55 | 98.15 | 3,655 | -2.60(-2.58%) |
Jul 16, 2021 | 102.05 | 103.35 | 96.99 | 100.75 | 4,504 | +1.30(+1.31%) |
Jul 15, 2021 | 102.05 | 102.05 | 96.85 | 99.45 | 5,402 | +0.00(+0.00%) |
Jul 14, 2021 | 105.95 | 105.95 | 97.50 | 99.45 | 6,520 | -5.20(-4.97%) |
Jul 13, 2021 | 106.60 | 107.25 | 104.00 | 104.65 | 2,808 | -2.60(-2.42%) |
Jul 12, 2021 | 108.55 | 109.20 | 105.96 | 107.25 | 2,075 | -1.95(-1.79%) |
Jul 09, 2021 | 109.20 | 109.85 | 104.65 | 109.20 | 2,325 | +2.60(+2.44%) |
Jul 08, 2021 | 104.00 | 107.25 | 103.05 | 106.60 | 3,098 | +0.00(+0.00%) |
Jul 07, 2021 | 106.60 | 107.24 | 101.40 | 106.60 | 4,828 | +0.00(+0.00%) |
Jul 06, 2021 | 110.50 | 113.10 | 104.00 | 106.60 | 7,499 | -5.20(-4.65%) |
Jul 02, 2021 | 111.15 | 113.75 | 110.50 | 111.80 | 2,066 | +0.65(+0.58%) |
Jul 01, 2021 | 113.75 | 113.83 | 108.55 | 111.15 | 2,829 | -1.95(-1.72%) |
Jun 30, 2021 | 114.40 | 115.05 | 108.55 | 113.10 | 4,161 | -1.30(-1.14%) |
Jun 29, 2021 | 117.00 | 119.60 | 113.75 | 114.40 | 4,390 | -2.60(-2.22%) |
Jun 28, 2021 | 118.30 | 118.95 | 117.00 | 117.00 | 3,328 | -1.95(-1.64%) |
Jun 25, 2021 | 119.60 | 120.25 | 115.70 | 118.95 | 2,802 | +1.95(+1.67%) |
Jun 24, 2021 | 118.30 | 120.82 | 117.00 | 117.00 | 3,435 | -3.25(-2.70%) |
Jun 23, 2021 | 120.25 | 120.90 | 117.00 | 120.25 | 3,348 | +1.30(+1.09%) |
Jun 22, 2021 | 118.30 | 120.25 | 114.40 | 118.95 | 3,091 | +2.60(+2.23%) |
Jun 21, 2021 | 118.95 | 120.25 | 114.40 | 116.35 | 4,423 | -2.60(-2.19%) |
Jun 18, 2021 | 121.55 | 124.15 | 117.65 | 118.95 | 3,604 | -3.25(-2.66%) |
Jun 17, 2021 | 121.55 | 123.50 | 118.30 | 122.20 | 2,993 | +2.60(+2.17%) |
Jun 16, 2021 | 119.60 | 122.85 | 117.65 | 119.60 | 2,733 | -0.65(-0.54%) |
Jun 15, 2021 | 124.15 | 127.40 | 118.95 | 120.25 | 5,149 | -5.85(-4.64%) |
Jun 14, 2021 | 127.40 | 130.00 | 122.85 | 126.10 | 7,023 | +0.00(+0.00%) |
Jun 11, 2021 | 128.03 | 128.03 | 123.75 | 126.10 | 3,081 | -0.65(-0.51%) |
Jun 10, 2021 | 128.70 | 129.35 | 121.55 | 126.75 | 6,836 | -2.60(-2.01%) |
Jun 09, 2021 | 128.70 | 131.30 | 125.45 | 129.35 | 8,838 | +3.25(+2.58%) |
Jun 08, 2021 | 131.95 | 132.60 | 123.50 | 126.10 | 7,289 | -3.90(-3.00%) |
Jun 07, 2021 | 126.10 | 133.25 | 123.50 | 130.00 | 11,935 | +6.50(+5.26%) |
Jun 04, 2021 | 135.85 | 137.15 | 123.50 | 123.50 | 12,420 | -14.95(-10.80%) |
Jun 03, 2021 | 120.90 | 146.25 | 119.60 | 138.45 | 47,693 | +18.85(+15.76%) |
Jun 02, 2021 | 116.35 | 119.60 | 114.40 | 119.60 | 8,015 | +3.90(+3.37%) |
Jun 01, 2021 | 117.00 | 119.60 | 113.10 | 115.70 | 5,854 | +0.65(+0.56%) |
May 28, 2021 | 112.45 | 117.65 | 111.36 | 115.05 | 7,624 | +1.95(+1.72%) |
May 27, 2021 | 112.45 | 115.05 | 109.85 | 113.10 | 5,785 | +0.65(+0.58%) |
May 26, 2021 | 109.20 | 113.10 | 109.20 | 112.45 | 5,168 | +2.60(+2.37%) |
May 25, 2021 | 108.55 | 111.15 | 107.41 | 109.85 | 5,996 | +0.65(+0.60%) |
May 24, 2021 | 110.50 | 111.15 | 107.25 | 109.20 | 3,402 | -1.30(-1.18%) |
May 21, 2021 | 111.15 | 114.40 | 109.20 | 110.50 | 6,723 | -1.30(-1.16%) |
May 20, 2021 | 111.15 | 113.10 | 109.20 | 111.80 | 3,452 | +2.60(+2.38%) |
May 19, 2021 | 113.10 | 113.10 | 107.25 | 109.20 | 6,007 | -3.58(-3.17%) |
May 18, 2021 | 112.45 | 114.40 | 111.80 | 112.78 | 4,309 | +0.33(+0.29%) |
May 17, 2021 | 109.85 | 114.40 | 107.71 | 112.45 | 8,296 | +3.25(+2.98%) |
May 14, 2021 | 106.60 | 109.57 | 105.30 | 109.20 | 5,406 | +3.90(+3.70%) |
May 13, 2021 | 111.80 | 111.80 | 101.40 | 105.30 | 9,751 | -1.95(-1.82%) |
May 12, 2021 | 109.20 | 111.80 | 104.65 | 107.25 | 9,335 | -3.90(-3.51%) |
May 11, 2021 | 100.75 | 113.10 | 99.31 | 111.15 | 10,982 | +8.45(+8.23%) |
May 10, 2021 | 110.50 | 111.80 | 101.40 | 102.70 | 11,748 | -7.80(-7.06%) |
May 07, 2021 | 107.25 | 110.50 | 105.09 | 110.50 | 5,423 | +7.15(+6.92%) |
May 06, 2021 | 113.10 | 113.10 | 102.58 | 103.35 | 13,261 | -9.75(-8.62%) |
May 05, 2021 | 110.50 | 113.10 | 108.55 | 113.10 | 10,826 | -1.95(-1.69%) |
May 04, 2021 | 118.30 | 118.30 | 105.95 | 115.05 | 12,059 | -1.95(-1.67%) |