Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.34 | 104.76 | 103.59 | 104.05 | 3,287,706 | -0.66(-0.63%) |
Jul 29, 2021 | 102.86 | 105.11 | 102.73 | 104.70 | 3,202,299 | +2.10(+2.05%) |
Jul 28, 2021 | 102.42 | 103.13 | 100.81 | 102.60 | 3,638,236 | +0.13(+0.13%) |
Jul 27, 2021 | 101.30 | 102.71 | 100.77 | 102.47 | 3,941,419 | +0.83(+0.81%) |
Jul 26, 2021 | 99.59 | 101.80 | 99.59 | 101.64 | 3,863,010 | +1.79(+1.79%) |
Jul 23, 2021 | 100.40 | 101.51 | 99.02 | 99.86 | 4,442,863 | +1.05(+1.06%) |
Jul 22, 2021 | 97.18 | 99.61 | 96.38 | 98.81 | 6,256,492 | +3.89(+4.10%) |
Jul 21, 2021 | 93.54 | 95.23 | 93.42 | 94.92 | 4,030,776 | +1.75(+1.88%) |
Jul 20, 2021 | 89.91 | 93.72 | 89.72 | 93.17 | 4,754,745 | +3.69(+4.12%) |
Jul 19, 2021 | 90.22 | 90.39 | 89.08 | 89.48 | 3,499,902 | -2.22(-2.42%) |
Jul 16, 2021 | 91.46 | 92.63 | 91.25 | 91.69 | 3,878,694 | -0.27(-0.29%) |
Jul 15, 2021 | 90.64 | 92.31 | 89.90 | 91.96 | 5,186,117 | +3.45(+3.90%) |
Jul 14, 2021 | 89.94 | 90.35 | 88.39 | 88.51 | 2,483,053 | -1.06(-1.18%) |
Jul 13, 2021 | 91.64 | 91.74 | 89.47 | 89.57 | 2,707,052 | -1.88(-2.06%) |
Jul 12, 2021 | 90.05 | 91.50 | 89.55 | 91.45 | 4,424,307 | +1.97(+2.21%) |
Jul 09, 2021 | 88.37 | 89.49 | 88.08 | 89.48 | 2,311,260 | +1.32(+1.50%) |
Jul 08, 2021 | 87.42 | 89.34 | 86.63 | 88.16 | 3,701,165 | -0.56(-0.63%) |
Jul 07, 2021 | 87.52 | 88.87 | 87.41 | 88.72 | 3,174,092 | +1.20(+1.37%) |
Jul 06, 2021 | 87.69 | 87.87 | 86.62 | 87.51 | 3,556,064 | -0.10(-0.11%) |
Jul 02, 2021 | 87.65 | 87.92 | 87.02 | 87.61 | 2,323,142 | +0.48(+0.56%) |
Jul 01, 2021 | 87.16 | 87.63 | 86.83 | 87.13 | 3,605,753 | -0.03(-0.03%) |
Jun 30, 2021 | 88.40 | 88.79 | 86.82 | 87.15 | 4,835,498 | -1.62(-1.83%) |
Jun 29, 2021 | 89.12 | 89.41 | 88.18 | 88.78 | 2,998,221 | -0.27(-0.30%) |
Jun 28, 2021 | 88.51 | 89.89 | 88.08 | 89.05 | 3,301,187 | +0.63(+0.71%) |
Jun 25, 2021 | 89.50 | 90.34 | 87.14 | 88.42 | 42,347,892 | -0.96(-1.07%) |
Jun 24, 2021 | 89.94 | 90.39 | 89.10 | 89.38 | 7,185,144 | +0.04(+0.04%) |
Jun 23, 2021 | 88.64 | 89.73 | 88.58 | 89.34 | 4,714,191 | +1.05(+1.19%) |
Jun 22, 2021 | 88.20 | 89.14 | 87.85 | 88.29 | 5,052,820 | +0.09(+0.10%) |
Jun 21, 2021 | 87.02 | 88.38 | 86.81 | 88.20 | 5,373,148 | +1.73(+2.00%) |
Jun 18, 2021 | 86.27 | 87.45 | 85.75 | 86.47 | 7,076,279 | -0.67(-0.77%) |
Jun 17, 2021 | 88.34 | 89.40 | 86.39 | 87.15 | 6,314,704 | -1.21(-1.37%) |
Jun 16, 2021 | 87.42 | 89.17 | 87.39 | 88.36 | 5,108,408 | +1.04(+1.19%) |
Jun 15, 2021 | 86.17 | 87.64 | 85.74 | 87.32 | 4,264,835 | +1.53(+1.79%) |
Jun 14, 2021 | 85.78 | 86.57 | 85.65 | 85.78 | 3,624,437 | +0.18(+0.21%) |
Jun 11, 2021 | 84.35 | 85.62 | 84.13 | 85.60 | 3,773,913 | +1.57(+1.87%) |
Jun 10, 2021 | 84.93 | 85.40 | 84.01 | 84.03 | 4,512,022 | -0.48(-0.57%) |
Jun 09, 2021 | 84.80 | 85.39 | 84.52 | 84.52 | 2,740,324 | -0.37(-0.43%) |
Jun 08, 2021 | 85.00 | 85.23 | 84.37 | 84.88 | 3,004,839 | +0.19(+0.22%) |
Jun 07, 2021 | 84.26 | 85.30 | 84.16 | 84.70 | 4,613,582 | +1.08(+1.29%) |
Jun 04, 2021 | 83.44 | 83.71 | 82.91 | 83.62 | 2,577,728 | +0.79(+0.95%) |
Jun 03, 2021 | 82.48 | 83.13 | 82.00 | 82.83 | 3,179,178 | +0.08(+0.10%) |
Jun 02, 2021 | 82.88 | 83.33 | 82.30 | 82.75 | 2,699,590 | -0.17(-0.21%) |
Jun 01, 2021 | 84.20 | 84.47 | 82.63 | 82.92 | 3,081,727 | -0.22(-0.27%) |
May 28, 2021 | 83.07 | 83.44 | 82.44 | 83.14 | 2,252,753 | +0.47(+0.56%) |
May 27, 2021 | 82.65 | 83.15 | 81.74 | 82.68 | 5,003,967 | +0.03(+0.03%) |
May 26, 2021 | 81.83 | 82.86 | 81.72 | 82.65 | 3,352,743 | +1.00(+1.22%) |
May 25, 2021 | 82.52 | 82.94 | 81.61 | 81.65 | 4,390,863 | -0.19(-0.23%) |
May 24, 2021 | 82.38 | 82.40 | 81.44 | 81.84 | 2,937,576 | +0.43(+0.53%) |
May 21, 2021 | 80.25 | 82.25 | 80.15 | 81.41 | 4,038,431 | +1.43(+1.78%) |
May 20, 2021 | 78.95 | 80.51 | 78.71 | 79.99 | 4,784,482 | +1.43(+1.82%) |
May 19, 2021 | 77.73 | 78.62 | 76.92 | 78.56 | 3,307,351 | -0.48(-0.60%) |
May 18, 2021 | 79.04 | 80.47 | 78.89 | 79.03 | 3,395,041 | +0.28(+0.35%) |
May 17, 2021 | 78.49 | 78.78 | 78.07 | 78.76 | 3,190,669 | +0.27(+0.34%) |
May 14, 2021 | 76.85 | 78.81 | 76.85 | 78.49 | 3,153,897 | +1.86(+2.42%) |
May 13, 2021 | 76.05 | 77.20 | 75.88 | 76.63 | 3,541,389 | +1.00(+1.32%) |
May 12, 2021 | 78.52 | 79.12 | 75.15 | 75.63 | 5,958,755 | -3.17(-4.02%) |
May 11, 2021 | 77.90 | 79.26 | 77.41 | 78.80 | 5,218,131 | -0.70(-0.88%) |
May 10, 2021 | 81.49 | 82.01 | 79.48 | 79.50 | 3,434,817 | -1.28(-1.59%) |
May 07, 2021 | 79.40 | 81.27 | 79.25 | 80.78 | 4,855,611 | +1.53(+1.94%) |
May 06, 2021 | 79.15 | 79.64 | 78.23 | 79.25 | 2,732,532 | +0.23(+0.30%) |
May 05, 2021 | 79.51 | 79.74 | 78.84 | 79.02 | 3,972,171 | -0.23(-0.29%) |
May 04, 2021 | 79.07 | 79.72 | 78.54 | 79.25 | 3,389,236 | -0.13(-0.17%) |