Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.87 | 108.83 | 106.49 | 107.13 | 231,452 | -1.51(-1.39%) |
Jul 29, 2021 | 110.88 | 111.92 | 108.47 | 108.64 | 202,175 | -2.31(-2.08%) |
Jul 28, 2021 | 108.19 | 111.56 | 108.05 | 110.95 | 295,426 | +3.60(+3.35%) |
Jul 27, 2021 | 109.48 | 110.41 | 104.16 | 107.35 | 337,346 | -2.55(-2.32%) |
Jul 26, 2021 | 112.97 | 114.07 | 109.25 | 109.90 | 257,775 | -3.38(-2.98%) |
Jul 23, 2021 | 111.77 | 113.36 | 110.17 | 113.28 | 326,879 | +1.78(+1.60%) |
Jul 22, 2021 | 112.08 | 113.45 | 110.89 | 111.50 | 589,170 | -1.19(-1.06%) |
Jul 21, 2021 | 109.02 | 113.41 | 109.02 | 112.69 | 774,372 | +3.73(+3.42%) |
Jul 20, 2021 | 106.85 | 109.98 | 105.95 | 108.96 | 884,977 | +2.67(+2.51%) |
Jul 19, 2021 | 103.03 | 106.83 | 101.64 | 106.29 | 443,303 | +0.68(+0.64%) |
Jul 16, 2021 | 107.88 | 107.88 | 105.27 | 105.61 | 334,044 | -0.67(-0.63%) |
Jul 15, 2021 | 107.80 | 109.00 | 103.78 | 106.28 | 498,304 | -1.02(-0.95%) |
Jul 14, 2021 | 112.40 | 113.11 | 107.17 | 107.30 | 458,449 | -4.52(-4.04%) |
Jul 13, 2021 | 114.88 | 115.45 | 111.32 | 111.82 | 390,842 | -3.45(-2.99%) |
Jul 12, 2021 | 117.17 | 118.31 | 114.15 | 115.27 | 600,915 | -1.32(-1.13%) |
Jul 09, 2021 | 115.00 | 116.81 | 113.31 | 116.59 | 362,259 | +2.01(+1.75%) |
Jul 08, 2021 | 115.31 | 116.54 | 112.50 | 114.58 | 545,846 | -4.46(-3.75%) |
Jul 07, 2021 | 121.46 | 123.18 | 118.66 | 119.04 | 403,650 | -1.33(-1.10%) |
Jul 06, 2021 | 118.38 | 121.04 | 116.33 | 120.37 | 337,760 | +2.34(+1.98%) |
Jul 02, 2021 | 122.81 | 123.57 | 117.84 | 118.03 | 286,755 | -3.47(-2.86%) |
Jul 01, 2021 | 122.50 | 124.65 | 121.11 | 121.50 | 590,053 | -1.03(-0.84%) |
Jun 30, 2021 | 124.57 | 124.66 | 121.14 | 122.53 | 361,102 | -2.06(-1.65%) |
Jun 29, 2021 | 124.55 | 124.90 | 121.93 | 124.59 | 421,520 | +0.06(+0.05%) |
Jun 28, 2021 | 120.60 | 124.86 | 120.49 | 124.53 | 558,463 | +5.57(+4.68%) |
Jun 25, 2021 | 122.40 | 123.38 | 118.00 | 118.96 | 1,729,623 | -2.91(-2.39%) |
Jun 24, 2021 | 119.56 | 123.53 | 119.00 | 121.87 | 628,090 | +3.72(+3.15%) |
Jun 23, 2021 | 115.64 | 118.89 | 115.64 | 118.15 | 423,034 | +2.48(+2.14%) |
Jun 22, 2021 | 114.00 | 116.23 | 113.42 | 115.67 | 330,223 | +1.83(+1.61%) |
Jun 21, 2021 | 117.71 | 117.71 | 113.57 | 113.84 | 608,004 | -4.15(-3.52%) |
Jun 18, 2021 | 113.76 | 119.15 | 112.53 | 117.99 | 917,941 | +4.33(+3.81%) |
Jun 17, 2021 | 108.44 | 115.14 | 108.00 | 113.66 | 706,101 | +4.82(+4.43%) |
Jun 16, 2021 | 111.23 | 113.58 | 107.84 | 108.84 | 1,185,347 | -2.37(-2.13%) |
Jun 15, 2021 | 115.81 | 116.37 | 111.06 | 111.21 | 567,420 | -5.39(-4.62%) |
Jun 14, 2021 | 113.64 | 117.51 | 113.64 | 116.60 | 525,570 | +3.13(+2.76%) |
Jun 11, 2021 | 113.02 | 113.80 | 111.42 | 113.47 | 631,667 | +0.93(+0.83%) |
Jun 10, 2021 | 114.13 | 114.48 | 110.21 | 112.54 | 467,076 | -1.26(-1.11%) |
Jun 09, 2021 | 116.00 | 116.98 | 113.11 | 113.80 | 570,206 | -1.39(-1.21%) |
Jun 08, 2021 | 116.08 | 117.27 | 113.09 | 115.19 | 308,488 | +0.79(+0.69%) |
Jun 07, 2021 | 110.10 | 115.04 | 108.91 | 114.40 | 368,995 | +3.95(+3.58%) |
Jun 04, 2021 | 111.09 | 112.31 | 109.70 | 110.45 | 350,251 | +0.17(+0.15%) |
Jun 03, 2021 | 111.90 | 113.17 | 109.33 | 110.28 | 335,574 | -3.39(-2.98%) |
Jun 02, 2021 | 116.00 | 116.00 | 112.73 | 113.67 | 335,148 | -2.07(-1.79%) |
Jun 01, 2021 | 119.63 | 120.00 | 114.44 | 115.74 | 463,543 | -2.55(-2.16%) |
May 28, 2021 | 117.39 | 120.74 | 116.86 | 118.29 | 302,672 | +1.62(+1.39%) |
May 27, 2021 | 117.29 | 118.02 | 113.77 | 116.67 | 817,626 | +0.35(+0.30%) |
May 26, 2021 | 114.99 | 117.35 | 114.45 | 116.32 | 423,053 | +2.55(+2.24%) |
May 25, 2021 | 115.87 | 116.73 | 113.45 | 113.77 | 458,690 | -1.09(-0.95%) |
May 24, 2021 | 112.88 | 115.98 | 112.56 | 114.86 | 299,117 | +3.37(+3.02%) |
May 21, 2021 | 114.98 | 116.25 | 111.46 | 111.49 | 382,798 | -2.32(-2.04%) |
May 20, 2021 | 110.76 | 114.49 | 110.49 | 113.81 | 434,855 | +4.09(+3.73%) |
May 19, 2021 | 106.05 | 110.72 | 105.58 | 109.72 | 456,636 | -0.71(-0.64%) |
May 18, 2021 | 112.69 | 114.92 | 110.12 | 110.43 | 462,411 | -1.16(-1.04%) |
May 17, 2021 | 111.95 | 112.49 | 108.64 | 111.59 | 365,487 | -1.73(-1.53%) |
May 14, 2021 | 109.22 | 114.08 | 109.10 | 113.32 | 501,661 | +5.08(+4.69%) |
May 13, 2021 | 110.99 | 114.23 | 105.12 | 108.24 | 514,494 | -1.63(-1.48%) |
May 12, 2021 | 111.98 | 114.50 | 108.23 | 109.87 | 566,896 | -6.22(-5.36%) |
May 11, 2021 | 108.82 | 117.18 | 106.72 | 116.09 | 663,305 | +2.24(+1.97%) |
May 10, 2021 | 115.99 | 116.16 | 112.75 | 113.85 | 600,573 | -5.55(-4.65%) |
May 07, 2021 | 118.07 | 121.80 | 117.55 | 119.40 | 705,072 | +5.26(+4.61%) |
May 06, 2021 | 115.65 | 115.94 | 109.23 | 114.14 | 1,386,954 | -1.12(-0.97%) |
May 05, 2021 | 124.18 | 126.28 | 113.40 | 115.26 | 1,437,529 | -8.54(-6.90%) |
May 04, 2021 | 127.36 | 127.36 | 119.47 | 123.80 | 1,088,243 | -5.28(-4.09%) |