Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.43 | 105.43 | 105.43 | 0 | +0.18(+0.17%) | |
Jul 29, 2021 | 103.33 | 105.41 | 103.02 | 105.25 | 172,109 | +1.27(+1.22%) |
Jul 28, 2021 | 104.24 | 104.81 | 103.63 | 103.98 | 78,916 | -0.01(-0.01%) |
Jul 27, 2021 | 103.95 | 103.99 | 103.12 | 103.99 | 79,542 | +0.18(+0.17%) |
Jul 26, 2021 | 104.28 | 104.28 | 102.54 | 103.81 | 68,083 | -0.14(-0.13%) |
Jul 23, 2021 | 103.57 | 104.36 | 103.57 | 103.95 | 44,717 | -0.03(-0.03%) |
Jul 22, 2021 | 104.18 | 104.77 | 103.52 | 103.98 | 62,309 | -0.18(-0.17%) |
Jul 21, 2021 | 103.05 | 104.41 | 103.05 | 104.16 | 88,510 | +1.24(+1.20%) |
Jul 20, 2021 | 102.18 | 103.03 | 101.70 | 102.92 | 130,810 | +1.06(+1.04%) |
Jul 19, 2021 | 102.78 | 104.26 | 100.63 | 101.86 | 160,887 | -1.22(-1.18%) |
Jul 16, 2021 | 103.85 | 104.80 | 102.95 | 103.08 | 69,633 | -0.77(-0.74%) |
Jul 15, 2021 | 104.51 | 105.02 | 103.63 | 103.85 | 104,015 | -0.93(-0.89%) |
Jul 14, 2021 | 104.69 | 105.38 | 104.43 | 104.78 | 55,422 | -0.22(-0.21%) |
Jul 13, 2021 | 105.45 | 105.50 | 104.46 | 105.00 | 95,069 | -0.49(-0.46%) |
Jul 12, 2021 | 104.71 | 105.67 | 104.11 | 105.49 | 120,261 | +0.78(+0.74%) |
Jul 09, 2021 | 104.95 | 106.36 | 104.48 | 104.71 | 132,638 | +0.16(+0.15%) |
Jul 08, 2021 | 105.01 | 105.58 | 103.86 | 104.55 | 202,245 | -0.95(-0.90%) |
Jul 07, 2021 | 106.25 | 106.35 | 105.21 | 105.50 | 143,212 | -0.65(-0.61%) |
Jul 06, 2021 | 106.88 | 107.20 | 105.84 | 106.15 | 108,663 | -0.95(-0.89%) |
Jul 05, 2021 | 108.78 | 108.78 | 106.76 | 107.10 | 49,335 | -1.26(-1.16%) |
Jul 02, 2021 | 107.90 | 109.68 | 107.70 | 108.36 | 149,929 | +0.36(+0.33%) |
Jun 30, 2021 | 108.00 | 108.00 | 108.00 | 0 | +0.93(+0.87%) | |
Jun 29, 2021 | 106.17 | 107.39 | 106.17 | 107.07 | 76,600 | +0.79(+0.74%) |
Jun 28, 2021 | 106.50 | 106.87 | 105.25 | 106.28 | 83,680 | +0.15(+0.14%) |
Jun 25, 2021 | 106.89 | 106.98 | 105.88 | 106.13 | 79,034 | -0.83(-0.78%) |
Jun 24, 2021 | 107.52 | 107.55 | 106.09 | 106.96 | 109,540 | +0.00(+0.00%) |
Jun 23, 2021 | 106.05 | 107.44 | 105.33 | 106.96 | 117,501 | +0.48(+0.45%) |
Jun 22, 2021 | 106.14 | 107.61 | 105.82 | 106.48 | 103,331 | +0.58(+0.55%) |
Jun 21, 2021 | 105.89 | 106.65 | 105.29 | 105.90 | 191,050 | +0.83(+0.79%) |
Jun 18, 2021 | 105.77 | 107.06 | 105.07 | 105.07 | 640,482 | -1.03(-0.97%) |
Jun 17, 2021 | 107.16 | 107.18 | 105.11 | 106.10 | 243,487 | -0.89(-0.83%) |
Jun 16, 2021 | 107.61 | 108.02 | 106.88 | 106.99 | 147,527 | -0.81(-0.75%) |
Jun 15, 2021 | 107.55 | 108.75 | 107.27 | 107.80 | 137,438 | +0.29(+0.27%) |
Jun 14, 2021 | 107.09 | 108.09 | 106.75 | 107.51 | 156,423 | -0.64(-0.59%) |
Jun 11, 2021 | 108.08 | 108.68 | 107.76 | 108.15 | 141,496 | -0.17(-0.16%) |
Jun 10, 2021 | 107.41 | 109.09 | 107.35 | 108.32 | 103,242 | +1.08(+1.01%) |
Jun 09, 2021 | 108.46 | 108.46 | 106.63 | 107.24 | 114,001 | -0.94(-0.87%) |
Jun 08, 2021 | 107.75 | 108.67 | 107.75 | 108.18 | 101,065 | +0.08(+0.07%) |
Jun 07, 2021 | 109.04 | 109.04 | 107.83 | 108.10 | 160,458 | +0.05(+0.05%) |
Jun 04, 2021 | 109.33 | 109.96 | 107.61 | 108.05 | 146,728 | -1.24(-1.13%) |
Jun 03, 2021 | 109.37 | 110.93 | 108.96 | 109.29 | 112,869 | -0.25(-0.23%) |
Jun 02, 2021 | 109.00 | 110.60 | 107.97 | 109.54 | 259,867 | +0.91(+0.84%) |
Jun 01, 2021 | 108.99 | 109.58 | 108.08 | 108.63 | 126,963 | +1.08(+1.00%) |
May 31, 2021 | 109.97 | 110.12 | 107.25 | 107.55 | 165,606 | -2.21(-2.01%) |
May 28, 2021 | 108.23 | 110.94 | 108.23 | 109.76 | 246,186 | +0.08(+0.07%) |
May 27, 2021 | 107.66 | 109.68 | 107.05 | 109.68 | 828,873 | +3.04(+2.85%) |
May 26, 2021 | 107.37 | 108.40 | 106.44 | 106.64 | 205,298 | -1.51(-1.40%) |
May 25, 2021 | 105.30 | 108.39 | 103.37 | 108.15 | 341,148 | +5.78(+5.65%) |
May 21, 2021 | 102.37 | 102.37 | 102.37 | 0 | -0.74(-0.72%) | |
May 20, 2021 | 102.76 | 104.89 | 102.76 | 103.11 | 136,447 | +0.57(+0.56%) |
May 19, 2021 | 102.68 | 103.03 | 101.45 | 102.54 | 82,343 | -0.46(-0.45%) |
May 18, 2021 | 103.20 | 103.34 | 102.21 | 103.00 | 116,402 | -0.21(-0.20%) |
May 17, 2021 | 103.47 | 104.05 | 102.12 | 103.21 | 87,638 | -0.44(-0.42%) |
May 14, 2021 | 104.29 | 104.29 | 103.08 | 103.65 | 99,778 | -0.64(-0.61%) |
May 13, 2021 | 103.92 | 104.92 | 103.50 | 104.29 | 80,331 | +0.48(+0.46%) |
May 12, 2021 | 105.01 | 105.37 | 103.36 | 103.81 | 97,461 | -1.58(-1.50%) |
May 11, 2021 | 105.29 | 106.07 | 104.36 | 105.39 | 110,400 | -0.87(-0.82%) |
May 10, 2021 | 104.99 | 106.48 | 104.60 | 106.26 | 89,825 | +0.96(+0.91%) |
May 07, 2021 | 105.01 | 105.87 | 104.47 | 105.30 | 93,376 | +0.30(+0.29%) |
May 06, 2021 | 106.03 | 106.37 | 104.40 | 105.00 | 105,092 | -0.67(-0.63%) |
May 05, 2021 | 101.38 | 106.64 | 100.52 | 105.67 | 246,913 | +7.23(+7.34%) |
May 04, 2021 | 98.22 | 98.71 | 97.92 | 98.44 | 73,850 | -0.04(-0.04%) |