Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.90 | 109.43 | 108.88 | 109.24 | 31,092 | -0.36(-0.33%) |
Jul 29, 2021 | 109.54 | 109.98 | 109.16 | 109.60 | 40,758 | +0.33(+0.30%) |
Jul 28, 2021 | 109.36 | 109.66 | 108.70 | 109.27 | 26,691 | +0.03(+0.03%) |
Jul 27, 2021 | 109.34 | 109.57 | 108.57 | 109.24 | 27,805 | -0.51(-0.47%) |
Jul 26, 2021 | 109.64 | 109.83 | 109.18 | 109.76 | 53,955 | -0.12(-0.11%) |
Jul 23, 2021 | 109.26 | 109.96 | 109.16 | 109.87 | 74,294 | +0.86(+0.79%) |
Jul 22, 2021 | 109.22 | 109.39 | 108.83 | 109.01 | 23,470 | -0.31(-0.28%) |
Jul 21, 2021 | 108.64 | 109.41 | 108.36 | 109.32 | 93,108 | +1.15(+1.07%) |
Jul 20, 2021 | 106.17 | 108.47 | 106.03 | 108.17 | 525,995 | +2.47(+2.34%) |
Jul 19, 2021 | 106.34 | 106.34 | 104.92 | 105.69 | 146,864 | -2.10(-1.94%) |
Jul 16, 2021 | 108.96 | 109.08 | 107.74 | 107.79 | 40,195 | -0.84(-0.78%) |
Jul 15, 2021 | 107.97 | 108.88 | 107.97 | 108.63 | 44,910 | -0.02(-0.02%) |
Jul 14, 2021 | 109.12 | 109.34 | 108.34 | 108.65 | 349,508 | +0.05(+0.04%) |
Jul 13, 2021 | 109.29 | 109.35 | 108.60 | 108.60 | 39,606 | -0.88(-0.80%) |
Jul 12, 2021 | 108.78 | 109.51 | 108.65 | 109.48 | 40,419 | +0.16(+0.15%) |
Jul 09, 2021 | 108.25 | 109.32 | 108.25 | 109.32 | 58,584 | +1.77(+1.64%) |
Jul 08, 2021 | 107.16 | 108.17 | 106.83 | 107.55 | 195,888 | -1.50(-1.38%) |
Jul 07, 2021 | 107.99 | 109.06 | 107.83 | 109.06 | 60,118 | +1.18(+1.10%) |
Jul 06, 2021 | 108.36 | 108.36 | 106.86 | 107.87 | 181,323 | -0.78(-0.71%) |
Jul 02, 2021 | 108.36 | 108.73 | 108.18 | 108.65 | 160,777 | +0.31(+0.29%) |
Jul 01, 2021 | 107.92 | 108.34 | 107.88 | 108.34 | 626,883 | +0.55(+0.51%) |
Jun 30, 2021 | 107.04 | 107.86 | 107.04 | 107.79 | 63,916 | +0.50(+0.46%) |
Jun 29, 2021 | 107.82 | 107.95 | 107.22 | 107.29 | 78,688 | -0.12(-0.11%) |
Jun 28, 2021 | 107.62 | 107.62 | 107.02 | 107.41 | 87,459 | -0.39(-0.36%) |
Jun 25, 2021 | 107.98 | 107.98 | 107.55 | 107.80 | 38,740 | +0.29(+0.27%) |
Jun 24, 2021 | 107.03 | 107.64 | 106.83 | 107.50 | 63,785 | +0.98(+0.92%) |
Jun 23, 2021 | 106.99 | 107.08 | 106.51 | 106.53 | 56,177 | -0.19(-0.18%) |
Jun 22, 2021 | 106.22 | 106.84 | 105.88 | 106.72 | 83,924 | +0.32(+0.30%) |
Jun 21, 2021 | 105.00 | 106.51 | 104.84 | 106.40 | 95,144 | +2.00(+1.91%) |
Jun 18, 2021 | 104.66 | 105.03 | 104.35 | 104.40 | 83,644 | -1.24(-1.18%) |
Jun 17, 2021 | 106.32 | 106.78 | 104.76 | 105.64 | 228,063 | -0.99(-0.93%) |
Jun 16, 2021 | 107.76 | 107.76 | 106.32 | 106.63 | 44,863 | -1.06(-0.98%) |
Jun 15, 2021 | 107.67 | 107.76 | 107.17 | 107.69 | 69,086 | +0.27(+0.25%) |
Jun 14, 2021 | 107.90 | 107.90 | 106.89 | 107.42 | 74,844 | -0.35(-0.32%) |
Jun 11, 2021 | 107.50 | 107.81 | 107.27 | 107.77 | 49,900 | +0.39(+0.36%) |
Jun 10, 2021 | 107.82 | 108.19 | 107.26 | 107.38 | 43,005 | -0.13(-0.12%) |
Jun 09, 2021 | 108.64 | 108.64 | 107.46 | 107.51 | 50,461 | -0.84(-0.78%) |
Jun 08, 2021 | 108.38 | 108.49 | 107.70 | 108.35 | 47,384 | +0.37(+0.34%) |
Jun 07, 2021 | 109.01 | 109.01 | 107.79 | 107.98 | 63,278 | -0.82(-0.76%) |
Jun 04, 2021 | 108.47 | 108.83 | 108.30 | 108.81 | 69,095 | +0.62(+0.57%) |
Jun 03, 2021 | 108.31 | 108.60 | 107.47 | 108.19 | 72,336 | -0.34(-0.32%) |
Jun 02, 2021 | 109.30 | 109.30 | 108.42 | 108.53 | 84,939 | -0.26(-0.24%) |
Jun 01, 2021 | 109.37 | 109.42 | 108.62 | 108.79 | 78,848 | +0.33(+0.30%) |
May 28, 2021 | 108.95 | 108.95 | 108.23 | 108.46 | 457,711 | +0.04(+0.04%) |
May 27, 2021 | 107.91 | 108.64 | 107.91 | 108.42 | 53,137 | +1.05(+0.97%) |
May 26, 2021 | 107.44 | 107.51 | 106.97 | 107.37 | 77,420 | +0.20(+0.19%) |
May 25, 2021 | 107.39 | 108.02 | 107.03 | 107.17 | 171,729 | -0.25(-0.23%) |
May 24, 2021 | 107.34 | 107.56 | 106.90 | 107.42 | 73,525 | +0.86(+0.81%) |
May 21, 2021 | 107.10 | 107.49 | 106.44 | 106.56 | 99,220 | +0.23(+0.22%) |
May 20, 2021 | 105.95 | 106.58 | 105.74 | 106.33 | 61,172 | +0.70(+0.66%) |
May 19, 2021 | 104.73 | 105.63 | 103.99 | 105.63 | 99,891 | -0.51(-0.48%) |
May 18, 2021 | 107.72 | 107.72 | 106.14 | 106.14 | 50,152 | -1.46(-1.36%) |
May 17, 2021 | 107.72 | 108.05 | 106.87 | 107.61 | 53,404 | -0.39(-0.36%) |
May 14, 2021 | 107.39 | 108.18 | 106.78 | 107.99 | 105,073 | +1.42(+1.34%) |
May 13, 2021 | 104.83 | 106.99 | 104.83 | 106.57 | 89,162 | +1.74(+1.66%) |
May 12, 2021 | 106.94 | 107.22 | 104.69 | 104.83 | 113,486 | -2.85(-2.64%) |
May 11, 2021 | 107.55 | 107.96 | 106.47 | 107.67 | 81,640 | -1.06(-0.98%) |
May 10, 2021 | 109.68 | 110.06 | 108.70 | 108.74 | 72,388 | -0.47(-0.43%) |
May 07, 2021 | 108.42 | 109.33 | 107.97 | 109.20 | 57,743 | +0.95(+0.88%) |
May 06, 2021 | 108.05 | 108.25 | 107.15 | 108.25 | 84,988 | +0.69(+0.64%) |
May 05, 2021 | 108.08 | 108.19 | 106.85 | 107.57 | 271,775 | +0.01(+0.01%) |
May 04, 2021 | 107.14 | 107.58 | 106.46 | 107.56 | 165,750 | +0.03(+0.03%) |