Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.08 | 104.02 | 102.08 | 102.87 | 389,188 | -0.03(-0.03%) |
Jul 29, 2021 | 102.14 | 103.71 | 101.74 | 102.90 | 265,045 | +1.67(+1.65%) |
Jul 28, 2021 | 101.22 | 102.38 | 99.15 | 101.23 | 331,530 | +0.95(+0.95%) |
Jul 27, 2021 | 99.44 | 101.00 | 98.93 | 100.27 | 217,158 | -0.52(-0.52%) |
Jul 26, 2021 | 99.69 | 101.62 | 99.69 | 100.80 | 337,332 | +0.70(+0.70%) |
Jul 23, 2021 | 101.21 | 102.31 | 99.67 | 100.10 | 225,793 | -0.41(-0.41%) |
Jul 22, 2021 | 102.43 | 102.63 | 100.16 | 100.51 | 200,926 | -2.61(-2.53%) |
Jul 21, 2021 | 103.62 | 105.49 | 102.89 | 103.12 | 256,637 | +1.04(+1.01%) |
Jul 20, 2021 | 98.36 | 103.36 | 98.36 | 102.09 | 509,966 | +3.35(+3.40%) |
Jul 19, 2021 | 100.83 | 101.80 | 97.40 | 98.73 | 479,309 | -5.00(-4.82%) |
Jul 16, 2021 | 107.05 | 107.35 | 103.65 | 103.73 | 282,362 | -2.45(-2.30%) |
Jul 15, 2021 | 104.46 | 106.59 | 104.46 | 106.17 | 377,820 | +0.24(+0.23%) |
Jul 14, 2021 | 106.89 | 108.39 | 105.01 | 105.93 | 209,732 | -0.67(-0.63%) |
Jul 13, 2021 | 107.88 | 108.71 | 106.54 | 106.61 | 299,353 | -2.01(-1.85%) |
Jul 12, 2021 | 106.08 | 108.90 | 104.53 | 108.61 | 362,277 | +3.28(+3.11%) |
Jul 09, 2021 | 103.50 | 105.48 | 102.50 | 105.33 | 409,770 | +3.81(+3.75%) |
Jul 08, 2021 | 103.63 | 104.04 | 100.90 | 101.53 | 344,032 | -3.93(-3.73%) |
Jul 07, 2021 | 105.00 | 105.85 | 104.22 | 105.46 | 364,532 | -0.63(-0.59%) |
Jul 06, 2021 | 106.45 | 107.19 | 104.97 | 106.08 | 438,361 | -1.18(-1.10%) |
Jul 02, 2021 | 108.30 | 108.69 | 106.91 | 107.26 | 247,513 | -1.01(-0.93%) |
Jul 01, 2021 | 107.21 | 108.42 | 106.16 | 108.27 | 578,471 | +1.83(+1.72%) |
Jun 30, 2021 | 105.41 | 106.91 | 104.28 | 106.44 | 730,830 | +0.62(+0.58%) |
Jun 29, 2021 | 109.00 | 109.20 | 105.81 | 105.82 | 656,322 | -2.45(-2.26%) |
Jun 28, 2021 | 110.91 | 110.91 | 107.70 | 108.27 | 622,346 | -3.37(-3.02%) |
Jun 25, 2021 | 110.19 | 112.21 | 110.03 | 111.64 | 766,155 | +2.38(+2.18%) |
Jun 24, 2021 | 108.44 | 109.45 | 107.46 | 109.26 | 390,259 | +1.22(+1.13%) |
Jun 23, 2021 | 108.48 | 109.19 | 107.89 | 108.03 | 278,704 | -0.43(-0.40%) |
Jun 22, 2021 | 108.08 | 109.23 | 107.12 | 108.46 | 283,754 | +0.34(+0.31%) |
Jun 21, 2021 | 105.95 | 108.24 | 105.49 | 108.13 | 361,361 | +2.99(+2.84%) |
Jun 18, 2021 | 106.21 | 107.10 | 104.98 | 105.14 | 539,910 | -3.17(-2.92%) |
Jun 17, 2021 | 114.11 | 114.11 | 108.14 | 108.30 | 492,239 | -5.60(-4.92%) |
Jun 16, 2021 | 114.46 | 115.58 | 113.81 | 113.91 | 434,279 | -1.16(-1.01%) |
Jun 15, 2021 | 115.21 | 116.10 | 113.64 | 115.06 | 369,955 | +0.08(+0.07%) |
Jun 14, 2021 | 115.73 | 115.97 | 114.04 | 114.98 | 237,229 | -0.98(-0.85%) |
Jun 11, 2021 | 115.35 | 116.32 | 115.35 | 115.96 | 193,084 | +0.77(+0.67%) |
Jun 10, 2021 | 117.57 | 117.91 | 115.12 | 115.19 | 202,518 | -1.38(-1.19%) |
Jun 09, 2021 | 118.01 | 118.69 | 116.50 | 116.57 | 166,670 | -2.35(-1.98%) |
Jun 08, 2021 | 117.69 | 119.37 | 116.72 | 118.92 | 235,144 | +0.23(+0.19%) |
Jun 07, 2021 | 120.09 | 120.38 | 118.46 | 118.69 | 222,629 | -1.34(-1.11%) |
Jun 04, 2021 | 119.23 | 120.14 | 118.91 | 120.03 | 196,071 | +0.79(+0.66%) |
Jun 03, 2021 | 118.66 | 119.99 | 118.46 | 119.25 | 286,849 | +0.10(+0.09%) |
Jun 02, 2021 | 119.32 | 119.84 | 118.14 | 119.14 | 390,570 | +0.08(+0.06%) |
Jun 01, 2021 | 118.74 | 119.87 | 118.41 | 119.07 | 272,256 | +1.40(+1.19%) |
May 28, 2021 | 118.28 | 118.28 | 116.03 | 117.67 | 306,465 | -0.26(-0.22%) |
May 27, 2021 | 116.46 | 118.07 | 115.88 | 117.93 | 651,618 | +2.78(+2.42%) |
May 26, 2021 | 114.48 | 115.73 | 113.82 | 115.15 | 285,783 | +0.81(+0.71%) |
May 25, 2021 | 115.50 | 116.23 | 113.91 | 114.33 | 375,845 | -1.22(-1.06%) |
May 24, 2021 | 115.47 | 116.54 | 114.88 | 115.56 | 450,911 | +0.45(+0.39%) |
May 21, 2021 | 116.10 | 116.52 | 114.78 | 115.11 | 468,433 | -0.50(-0.44%) |
May 20, 2021 | 116.07 | 116.58 | 114.74 | 115.61 | 395,828 | -0.86(-0.74%) |
May 19, 2021 | 116.28 | 117.01 | 114.67 | 116.47 | 302,411 | -1.41(-1.20%) |
May 18, 2021 | 118.66 | 119.45 | 117.84 | 117.88 | 400,798 | -0.87(-0.73%) |
May 17, 2021 | 118.65 | 119.55 | 117.52 | 118.75 | 967,023 | -0.15(-0.13%) |
May 14, 2021 | 118.97 | 120.37 | 118.28 | 118.90 | 766,988 | +0.15(+0.13%) |
May 13, 2021 | 116.87 | 119.55 | 116.87 | 118.75 | 451,527 | +0.88(+0.75%) |
May 12, 2021 | 119.04 | 120.21 | 117.70 | 117.87 | 467,156 | -0.15(-0.13%) |
May 11, 2021 | 118.06 | 119.73 | 117.55 | 118.02 | 516,555 | -0.83(-0.70%) |
May 10, 2021 | 117.28 | 121.34 | 117.28 | 118.85 | 581,145 | +1.61(+1.38%) |
May 07, 2021 | 120.08 | 122.25 | 115.14 | 117.24 | 1,021,352 | -7.59(-6.08%) |
May 06, 2021 | 123.77 | 125.17 | 122.70 | 124.83 | 523,057 | +2.22(+1.81%) |
May 05, 2021 | 120.47 | 122.81 | 119.21 | 122.61 | 494,055 | +2.41(+2.00%) |
May 04, 2021 | 121.62 | 122.36 | 120.14 | 120.20 | 471,538 | -1.50(-1.23%) |