Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 110.00 | 111.88 | 109.55 | 109.64 | 572,618 | +0.07(+0.06%) |
Jul 29, 2021 | 109.54 | 110.31 | 109.01 | 109.58 | 386,187 | +0.06(+0.06%) |
Jul 28, 2021 | 108.25 | 109.95 | 108.04 | 109.51 | 574,724 | +1.26(+1.16%) |
Jul 27, 2021 | 108.11 | 109.03 | 107.26 | 108.25 | 392,085 | +0.51(+0.48%) |
Jul 26, 2021 | 107.95 | 108.83 | 106.91 | 107.74 | 492,693 | -0.57(-0.53%) |
Jul 23, 2021 | 106.40 | 108.72 | 105.98 | 108.31 | 651,145 | +2.30(+2.17%) |
Jul 22, 2021 | 104.27 | 106.13 | 104.23 | 106.01 | 393,699 | +1.47(+1.40%) |
Jul 21, 2021 | 105.44 | 106.05 | 104.31 | 104.54 | 833,181 | -1.20(-1.13%) |
Jul 20, 2021 | 105.28 | 106.67 | 105.28 | 105.74 | 559,430 | +1.00(+0.95%) |
Jul 19, 2021 | 106.03 | 106.03 | 103.71 | 104.74 | 438,692 | -1.62(-1.52%) |
Jul 16, 2021 | 105.89 | 107.16 | 105.89 | 106.35 | 338,736 | +0.47(+0.44%) |
Jul 15, 2021 | 106.36 | 106.68 | 105.55 | 105.89 | 471,203 | -0.34(-0.32%) |
Jul 14, 2021 | 105.01 | 106.68 | 104.72 | 106.22 | 560,352 | +1.25(+1.19%) |
Jul 13, 2021 | 106.27 | 106.46 | 104.67 | 104.97 | 456,436 | -1.40(-1.32%) |
Jul 12, 2021 | 105.81 | 106.60 | 105.48 | 106.37 | 469,828 | +0.56(+0.53%) |
Jul 09, 2021 | 103.57 | 105.93 | 103.57 | 105.81 | 482,703 | +2.14(+2.07%) |
Jul 08, 2021 | 104.36 | 105.11 | 103.37 | 103.67 | 1,154,536 | -0.83(-0.79%) |
Jul 07, 2021 | 103.43 | 104.88 | 102.85 | 104.50 | 1,018,657 | +1.07(+1.03%) |
Jul 06, 2021 | 101.41 | 103.71 | 100.98 | 103.43 | 573,647 | +2.02(+1.99%) |
Jul 02, 2021 | 100.66 | 101.50 | 100.66 | 101.41 | 406,738 | +1.35(+1.35%) |
Jul 01, 2021 | 99.74 | 101.38 | 99.46 | 100.06 | 663,379 | +0.42(+0.42%) |
Jun 30, 2021 | 99.84 | 100.63 | 99.26 | 99.64 | 624,256 | -0.19(-0.20%) |
Jun 29, 2021 | 100.48 | 101.06 | 99.65 | 99.84 | 415,976 | -0.64(-0.64%) |
Jun 28, 2021 | 100.92 | 100.92 | 99.52 | 100.48 | 408,069 | -0.14(-0.14%) |
Jun 25, 2021 | 99.71 | 100.68 | 99.48 | 100.62 | 1,102,936 | +0.74(+0.74%) |
Jun 24, 2021 | 100.46 | 100.68 | 99.46 | 99.87 | 303,047 | -0.39(-0.39%) |
Jun 23, 2021 | 100.01 | 100.96 | 99.32 | 100.26 | 577,602 | +0.24(+0.24%) |
Jun 22, 2021 | 100.78 | 101.16 | 99.87 | 100.02 | 386,788 | -0.61(-0.61%) |
Jun 21, 2021 | 98.55 | 100.65 | 98.34 | 100.64 | 541,821 | +2.32(+2.36%) |
Jun 18, 2021 | 98.75 | 100.30 | 98.11 | 98.31 | 935,804 | -0.72(-0.73%) |
Jun 17, 2021 | 97.76 | 99.29 | 97.76 | 99.04 | 528,730 | +0.99(+1.01%) |
Jun 16, 2021 | 99.72 | 100.15 | 97.95 | 98.05 | 727,088 | -1.44(-1.45%) |
Jun 15, 2021 | 100.25 | 100.41 | 99.18 | 99.48 | 355,625 | -0.66(-0.66%) |
Jun 14, 2021 | 99.75 | 100.15 | 99.13 | 100.14 | 453,494 | +0.39(+0.39%) |
Jun 11, 2021 | 99.40 | 99.91 | 98.94 | 99.75 | 410,449 | +0.09(+0.09%) |
Jun 10, 2021 | 98.55 | 99.79 | 97.95 | 99.66 | 310,507 | +0.84(+0.85%) |
Jun 09, 2021 | 98.76 | 99.30 | 98.09 | 98.82 | 283,409 | +0.24(+0.24%) |
Jun 08, 2021 | 96.67 | 98.72 | 96.67 | 98.57 | 689,694 | +1.90(+1.97%) |
Jun 07, 2021 | 96.17 | 97.34 | 96.00 | 96.67 | 824,256 | +0.79(+0.82%) |
Jun 04, 2021 | 96.63 | 96.63 | 95.17 | 95.88 | 440,734 | +0.08(+0.09%) |
Jun 03, 2021 | 95.50 | 96.06 | 94.84 | 95.80 | 477,060 | +0.31(+0.32%) |
Jun 02, 2021 | 94.80 | 95.73 | 93.78 | 95.49 | 656,665 | +1.07(+1.13%) |
Jun 01, 2021 | 92.42 | 94.63 | 92.07 | 94.43 | 829,103 | +2.13(+2.30%) |
May 28, 2021 | 91.64 | 92.66 | 91.62 | 92.30 | 439,256 | +1.10(+1.20%) |
May 27, 2021 | 91.34 | 91.88 | 91.05 | 91.20 | 474,621 | -0.26(-0.28%) |
May 26, 2021 | 91.05 | 92.24 | 90.86 | 91.46 | 462,276 | +0.77(+0.85%) |
May 25, 2021 | 90.60 | 91.77 | 90.08 | 90.69 | 552,837 | +0.16(+0.17%) |
May 24, 2021 | 90.30 | 91.13 | 89.88 | 90.54 | 570,705 | +0.51(+0.57%) |
May 21, 2021 | 89.91 | 90.59 | 89.50 | 90.03 | 352,132 | +0.04(+0.04%) |
May 20, 2021 | 89.88 | 90.84 | 89.51 | 89.99 | 791,589 | -0.03(-0.03%) |
May 19, 2021 | 89.66 | 90.13 | 88.15 | 90.02 | 427,320 | +0.09(+0.10%) |
May 18, 2021 | 89.73 | 90.64 | 89.35 | 89.92 | 484,534 | +0.24(+0.27%) |
May 17, 2021 | 89.18 | 90.02 | 89.11 | 89.68 | 317,792 | +0.68(+0.76%) |
May 14, 2021 | 89.14 | 90.05 | 88.50 | 89.01 | 556,331 | -0.18(-0.20%) |
May 13, 2021 | 87.07 | 89.96 | 87.07 | 89.18 | 831,719 | +2.14(+2.46%) |
May 12, 2021 | 88.24 | 88.58 | 86.86 | 87.04 | 650,184 | -1.20(-1.36%) |
May 11, 2021 | 88.86 | 89.23 | 87.35 | 88.23 | 690,883 | -1.24(-1.39%) |
May 10, 2021 | 89.77 | 90.30 | 89.15 | 89.48 | 388,465 | +0.40(+0.45%) |
May 07, 2021 | 87.97 | 89.14 | 87.40 | 89.08 | 538,478 | +1.24(+1.42%) |
May 06, 2021 | 86.88 | 88.26 | 86.84 | 87.84 | 481,993 | +0.93(+1.07%) |
May 05, 2021 | 87.44 | 88.69 | 86.11 | 86.91 | 901,528 | -0.81(-0.92%) |
May 04, 2021 | 87.73 | 88.62 | 87.37 | 87.71 | 687,703 | +0.16(+0.18%) |