Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.91 | 109.43 | 108.89 | 109.25 | 31,090 | -0.36(-0.33%) |
Jul 29, 2021 | 109.55 | 109.98 | 109.17 | 109.61 | 40,756 | +0.33(+0.30%) |
Jul 28, 2021 | 109.36 | 109.67 | 108.71 | 109.28 | 26,690 | +0.03(+0.03%) |
Jul 27, 2021 | 109.34 | 109.58 | 108.57 | 109.25 | 27,803 | -0.51(-0.47%) |
Jul 26, 2021 | 109.65 | 109.84 | 109.19 | 109.76 | 53,952 | -0.12(-0.11%) |
Jul 23, 2021 | 109.27 | 109.97 | 109.17 | 109.88 | 74,290 | +0.86(+0.79%) |
Jul 22, 2021 | 109.23 | 109.39 | 108.84 | 109.02 | 23,468 | -0.31(-0.28%) |
Jul 21, 2021 | 108.65 | 109.41 | 108.36 | 109.33 | 93,103 | +1.15(+1.07%) |
Jul 20, 2021 | 106.17 | 108.48 | 106.03 | 108.17 | 525,966 | +2.47(+2.34%) |
Jul 19, 2021 | 106.35 | 106.35 | 104.93 | 105.70 | 146,856 | -2.10(-1.94%) |
Jul 16, 2021 | 108.97 | 109.09 | 107.74 | 107.79 | 40,193 | -0.84(-0.78%) |
Jul 15, 2021 | 107.98 | 108.89 | 107.98 | 108.64 | 44,907 | -0.02(-0.02%) |
Jul 14, 2021 | 109.12 | 109.34 | 108.35 | 108.66 | 349,488 | +0.05(+0.04%) |
Jul 13, 2021 | 109.30 | 109.36 | 108.61 | 108.61 | 39,603 | -0.88(-0.80%) |
Jul 12, 2021 | 108.78 | 109.52 | 108.66 | 109.48 | 40,417 | +0.16(+0.15%) |
Jul 09, 2021 | 108.26 | 109.33 | 108.26 | 109.33 | 58,581 | +1.77(+1.64%) |
Jul 08, 2021 | 107.16 | 108.18 | 106.83 | 107.56 | 195,877 | -1.50(-1.38%) |
Jul 07, 2021 | 108.00 | 109.06 | 107.84 | 109.06 | 60,115 | +1.18(+1.10%) |
Jul 06, 2021 | 108.36 | 108.36 | 106.87 | 107.88 | 181,313 | -0.78(-0.71%) |
Jul 02, 2021 | 108.36 | 108.73 | 108.19 | 108.66 | 160,768 | +0.31(+0.29%) |
Jul 01, 2021 | 107.93 | 108.35 | 107.89 | 108.35 | 626,848 | +0.55(+0.51%) |
Jun 30, 2021 | 107.05 | 107.87 | 107.05 | 107.79 | 63,912 | +0.50(+0.46%) |
Jun 29, 2021 | 107.82 | 107.96 | 107.23 | 107.30 | 78,684 | -0.12(-0.11%) |
Jun 28, 2021 | 107.63 | 107.63 | 107.03 | 107.41 | 87,454 | -0.39(-0.36%) |
Jun 25, 2021 | 107.99 | 107.99 | 107.56 | 107.80 | 38,737 | +0.29(+0.27%) |
Jun 24, 2021 | 107.04 | 107.65 | 106.83 | 107.51 | 63,781 | +0.98(+0.92%) |
Jun 23, 2021 | 107.00 | 107.08 | 106.51 | 106.53 | 56,174 | -0.19(-0.18%) |
Jun 22, 2021 | 106.22 | 106.84 | 105.88 | 106.73 | 83,919 | +0.32(+0.30%) |
Jun 21, 2021 | 105.01 | 106.51 | 104.84 | 106.41 | 95,138 | +2.00(+1.91%) |
Jun 18, 2021 | 104.67 | 105.04 | 104.36 | 104.41 | 83,639 | -1.24(-1.18%) |
Jun 17, 2021 | 106.33 | 106.78 | 104.77 | 105.65 | 228,050 | -0.99(-0.93%) |
Jun 16, 2021 | 107.76 | 107.76 | 106.33 | 106.64 | 44,861 | -1.06(-0.98%) |
Jun 15, 2021 | 107.68 | 107.76 | 107.17 | 107.70 | 69,082 | +0.27(+0.25%) |
Jun 14, 2021 | 107.91 | 107.91 | 106.90 | 107.42 | 74,839 | -0.35(-0.32%) |
Jun 11, 2021 | 107.51 | 107.81 | 107.28 | 107.77 | 49,898 | +0.39(+0.36%) |
Jun 10, 2021 | 107.82 | 108.20 | 107.27 | 107.39 | 43,002 | -0.13(-0.12%) |
Jun 09, 2021 | 108.65 | 108.65 | 107.47 | 107.51 | 50,459 | -0.84(-0.78%) |
Jun 08, 2021 | 108.39 | 108.49 | 107.70 | 108.36 | 47,381 | +0.37(+0.34%) |
Jun 07, 2021 | 109.02 | 109.02 | 107.80 | 107.99 | 63,275 | -0.82(-0.76%) |
Jun 04, 2021 | 108.47 | 108.84 | 108.30 | 108.81 | 69,091 | +0.62(+0.57%) |
Jun 03, 2021 | 108.32 | 108.61 | 107.47 | 108.19 | 72,332 | -0.34(-0.32%) |
Jun 02, 2021 | 109.31 | 109.31 | 108.42 | 108.54 | 84,934 | -0.26(-0.24%) |
Jun 01, 2021 | 109.37 | 109.42 | 108.63 | 108.79 | 78,844 | +0.33(+0.30%) |
May 28, 2021 | 108.96 | 108.96 | 108.24 | 108.46 | 457,686 | +0.04(+0.04%) |
May 27, 2021 | 107.91 | 108.65 | 107.91 | 108.42 | 53,134 | +1.05(+0.97%) |
May 26, 2021 | 107.45 | 107.51 | 106.97 | 107.38 | 77,416 | +0.20(+0.19%) |
May 25, 2021 | 107.40 | 108.02 | 107.04 | 107.17 | 171,720 | -0.25(-0.23%) |
May 24, 2021 | 107.35 | 107.57 | 106.91 | 107.43 | 73,521 | +0.86(+0.81%) |
May 21, 2021 | 107.11 | 107.50 | 106.45 | 106.56 | 99,215 | +0.23(+0.22%) |
May 20, 2021 | 105.95 | 106.59 | 105.74 | 106.33 | 61,169 | +0.70(+0.66%) |
May 19, 2021 | 104.73 | 105.64 | 104.00 | 105.64 | 99,885 | -0.51(-0.48%) |
May 18, 2021 | 107.73 | 107.73 | 106.15 | 106.15 | 50,149 | -1.46(-1.36%) |
May 17, 2021 | 107.73 | 108.06 | 106.88 | 107.61 | 53,401 | -0.39(-0.36%) |
May 14, 2021 | 107.40 | 108.18 | 106.79 | 108.00 | 105,068 | +1.42(+1.34%) |
May 13, 2021 | 104.83 | 107.00 | 104.83 | 106.58 | 89,157 | +1.74(+1.66%) |
May 12, 2021 | 106.94 | 107.22 | 104.70 | 104.83 | 113,480 | -2.85(-2.64%) |
May 11, 2021 | 107.55 | 107.97 | 106.48 | 107.68 | 81,636 | -1.06(-0.98%) |
May 10, 2021 | 109.68 | 110.06 | 108.70 | 108.74 | 72,384 | -0.47(-0.43%) |
May 07, 2021 | 108.42 | 109.34 | 107.98 | 109.21 | 57,740 | +0.95(+0.88%) |
May 06, 2021 | 108.06 | 108.26 | 107.16 | 108.26 | 84,983 | +0.69(+0.64%) |
May 05, 2021 | 108.09 | 108.19 | 106.86 | 107.57 | 271,760 | +0.01(+0.01%) |
May 04, 2021 | 107.15 | 107.58 | 106.46 | 107.56 | 165,741 | +0.03(+0.03%) |