Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.64 | 104.01 | 101.97 | 102.62 | 631,581 | -0.04(-0.04%) |
Jul 29, 2021 | 102.24 | 102.98 | 101.85 | 102.66 | 587,963 | +1.49(+1.48%) |
Jul 28, 2021 | 101.08 | 102.03 | 99.62 | 101.17 | 787,591 | +0.25(+0.24%) |
Jul 27, 2021 | 100.47 | 102.03 | 98.81 | 100.92 | 619,347 | -0.86(-0.84%) |
Jul 26, 2021 | 100.53 | 102.12 | 100.09 | 101.78 | 660,938 | +1.58(+1.58%) |
Jul 23, 2021 | 99.35 | 100.44 | 98.29 | 100.19 | 900,591 | +1.63(+1.65%) |
Jul 22, 2021 | 99.93 | 100.02 | 98.18 | 98.56 | 686,497 | -1.44(-1.44%) |
Jul 21, 2021 | 100.01 | 101.14 | 99.38 | 100.00 | 563,146 | +1.50(+1.52%) |
Jul 20, 2021 | 96.28 | 98.97 | 95.74 | 98.50 | 908,602 | +2.28(+2.37%) |
Jul 19, 2021 | 96.93 | 97.42 | 95.42 | 96.22 | 1,080,119 | -3.20(-3.21%) |
Jul 16, 2021 | 103.10 | 103.64 | 99.03 | 99.42 | 1,038,440 | -3.36(-3.27%) |
Jul 15, 2021 | 102.19 | 104.40 | 102.19 | 102.78 | 648,960 | -0.44(-0.42%) |
Jul 14, 2021 | 103.67 | 104.46 | 102.77 | 103.22 | 807,602 | -0.16(-0.15%) |
Jul 13, 2021 | 104.91 | 104.91 | 102.77 | 103.37 | 497,507 | -1.54(-1.47%) |
Jul 12, 2021 | 104.13 | 105.56 | 102.91 | 104.91 | 589,894 | +0.26(+0.24%) |
Jul 09, 2021 | 103.36 | 105.04 | 102.69 | 104.65 | 792,668 | +3.12(+3.08%) |
Jul 08, 2021 | 101.81 | 102.61 | 100.72 | 101.53 | 654,110 | -2.37(-2.28%) |
Jul 07, 2021 | 102.26 | 104.05 | 102.09 | 103.90 | 827,105 | +0.96(+0.93%) |
Jul 06, 2021 | 106.04 | 106.33 | 102.28 | 102.94 | 678,863 | -3.31(-3.12%) |
Jul 02, 2021 | 106.04 | 106.56 | 105.01 | 106.26 | 336,231 | -0.19(-0.18%) |
Jul 01, 2021 | 107.44 | 107.95 | 105.49 | 106.45 | 522,655 | +0.16(+0.15%) |
Jun 30, 2021 | 105.31 | 106.61 | 105.31 | 106.29 | 648,861 | +0.59(+0.56%) |
Jun 29, 2021 | 106.13 | 106.88 | 105.02 | 105.70 | 533,087 | +0.46(+0.44%) |
Jun 28, 2021 | 106.20 | 106.20 | 104.12 | 105.24 | 747,958 | -1.08(-1.02%) |
Jun 25, 2021 | 107.09 | 108.14 | 106.14 | 106.32 | 824,269 | -0.39(-0.37%) |
Jun 24, 2021 | 107.19 | 107.32 | 105.97 | 106.71 | 795,655 | +0.14(+0.13%) |
Jun 23, 2021 | 107.59 | 108.05 | 106.53 | 106.58 | 672,650 | -0.76(-0.71%) |
Jun 22, 2021 | 108.76 | 108.98 | 107.13 | 107.34 | 801,743 | -1.04(-0.96%) |
Jun 21, 2021 | 106.60 | 108.88 | 106.50 | 108.38 | 1,465,806 | +4.45(+4.28%) |
Jun 18, 2021 | 105.42 | 106.23 | 103.73 | 103.92 | 1,842,400 | -2.57(-2.41%) |
Jun 17, 2021 | 110.62 | 110.62 | 104.51 | 106.49 | 678,676 | -4.11(-3.71%) |
Jun 16, 2021 | 111.25 | 111.64 | 109.72 | 110.60 | 822,897 | -0.83(-0.74%) |
Jun 15, 2021 | 111.38 | 112.35 | 110.59 | 111.43 | 498,570 | +0.26(+0.24%) |
Jun 14, 2021 | 113.52 | 113.72 | 110.46 | 111.16 | 724,332 | -2.31(-2.04%) |
Jun 11, 2021 | 113.69 | 114.61 | 112.34 | 113.48 | 512,077 | +0.33(+0.29%) |
Jun 10, 2021 | 116.57 | 116.64 | 113.10 | 113.15 | 402,013 | -1.60(-1.40%) |
Jun 09, 2021 | 116.00 | 116.29 | 114.39 | 114.75 | 989,452 | -1.55(-1.33%) |
Jun 08, 2021 | 115.59 | 117.00 | 114.16 | 116.30 | 563,447 | +0.55(+0.48%) |
Jun 07, 2021 | 117.65 | 117.65 | 115.21 | 115.75 | 413,271 | -1.33(-1.14%) |
Jun 04, 2021 | 117.39 | 117.59 | 116.29 | 117.08 | 443,296 | +0.30(+0.26%) |
Jun 03, 2021 | 114.94 | 116.84 | 114.34 | 116.78 | 661,340 | +1.08(+0.93%) |
Jun 02, 2021 | 117.35 | 117.69 | 115.33 | 115.70 | 763,314 | -2.03(-1.72%) |
Jun 01, 2021 | 115.66 | 118.13 | 115.21 | 117.73 | 1,117,008 | +4.19(+3.69%) |
May 28, 2021 | 113.97 | 113.97 | 112.72 | 113.54 | 648,509 | +0.26(+0.23%) |
May 27, 2021 | 113.30 | 113.97 | 112.80 | 113.28 | 1,043,304 | +1.31(+1.17%) |
May 26, 2021 | 112.11 | 112.87 | 110.52 | 111.96 | 910,517 | -0.11(-0.10%) |
May 25, 2021 | 115.14 | 115.68 | 111.78 | 112.07 | 1,102,909 | -2.25(-1.96%) |
May 24, 2021 | 113.48 | 115.09 | 112.84 | 114.32 | 594,521 | +1.30(+1.15%) |
May 21, 2021 | 111.94 | 114.38 | 111.82 | 113.02 | 846,330 | +1.84(+1.65%) |
May 20, 2021 | 112.94 | 113.54 | 111.10 | 111.19 | 1,087,551 | -1.82(-1.61%) |
May 19, 2021 | 113.68 | 113.78 | 111.48 | 113.00 | 629,407 | -2.02(-1.76%) |
May 18, 2021 | 117.30 | 117.74 | 115.00 | 115.02 | 787,480 | -2.58(-2.19%) |
May 17, 2021 | 116.35 | 117.78 | 115.50 | 117.60 | 555,569 | +0.81(+0.70%) |
May 14, 2021 | 115.84 | 117.27 | 115.67 | 116.79 | 502,352 | +1.27(+1.10%) |
May 13, 2021 | 113.46 | 116.01 | 113.25 | 115.52 | 680,815 | +2.27(+2.01%) |
May 12, 2021 | 115.87 | 116.75 | 113.20 | 113.25 | 1,259,309 | -3.01(-2.59%) |
May 11, 2021 | 115.05 | 115.15 | 113.42 | 116.25 | 1,802,130 | +3.19(+2.82%) |
May 10, 2021 | 114.45 | 115.39 | 113.00 | 113.07 | 1,256,063 | -0.08(-0.07%) |
May 07, 2021 | 111.25 | 113.56 | 110.52 | 113.15 | 631,612 | +0.84(+0.75%) |
May 06, 2021 | 111.45 | 112.43 | 109.97 | 112.31 | 606,522 | +0.91(+0.81%) |
May 05, 2021 | 110.84 | 112.10 | 109.62 | 111.40 | 904,825 | +1.71(+1.56%) |
May 04, 2021 | 106.81 | 109.69 | 106.37 | 109.69 | 1,080,441 | +2.53(+2.37%) |