Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.18 | 108.24 | 107.95 | 108.04 | 76,204 | -0.24(-0.23%) |
Jul 29, 2021 | 108.16 | 108.31 | 108.16 | 108.28 | 68,917 | +0.37(+0.34%) |
Jul 28, 2021 | 107.41 | 107.92 | 107.28 | 107.91 | 38,327 | +0.25(+0.24%) |
Jul 27, 2021 | 107.67 | 107.83 | 107.55 | 107.66 | 24,711 | +0.13(+0.12%) |
Jul 26, 2021 | 107.35 | 107.62 | 107.35 | 107.53 | 32,551 | +0.31(+0.29%) |
Jul 23, 2021 | 107.20 | 107.26 | 107.08 | 107.22 | 56,957 | -0.01(-0.01%) |
Jul 22, 2021 | 107.73 | 107.73 | 107.12 | 107.23 | 18,600 | -0.27(-0.25%) |
Jul 21, 2021 | 107.18 | 107.52 | 107.16 | 107.50 | 21,659 | +0.18(+0.16%) |
Jul 20, 2021 | 107.12 | 107.35 | 107.09 | 107.33 | 24,882 | -0.13(-0.12%) |
Jul 19, 2021 | 107.61 | 107.69 | 107.45 | 107.45 | 29,699 | -0.06(-0.05%) |
Jul 16, 2021 | 107.57 | 107.62 | 107.48 | 107.51 | 22,290 | -0.10(-0.09%) |
Jul 15, 2021 | 107.66 | 107.68 | 107.48 | 107.61 | 13,096 | -0.20(-0.19%) |
Jul 14, 2021 | 107.68 | 107.86 | 107.62 | 107.81 | 31,022 | +0.56(+0.52%) |
Jul 13, 2021 | 107.53 | 107.77 | 107.26 | 107.26 | 47,400 | -0.79(-0.73%) |
Jul 12, 2021 | 108.07 | 108.14 | 107.98 | 108.05 | 21,266 | -0.17(-0.16%) |
Jul 09, 2021 | 108.14 | 108.24 | 108.06 | 108.22 | 53,139 | +0.27(+0.25%) |
Jul 08, 2021 | 108.04 | 108.14 | 107.85 | 107.95 | 57,426 | +0.48(+0.44%) |
Jul 07, 2021 | 107.61 | 107.67 | 107.39 | 107.47 | 31,400 | -0.27(-0.25%) |
Jul 06, 2021 | 107.83 | 107.89 | 107.60 | 107.75 | 31,791 | -0.37(-0.34%) |
Jul 02, 2021 | 107.88 | 108.22 | 107.81 | 108.11 | 93,623 | +0.12(+0.11%) |
Jul 01, 2021 | 108.20 | 108.20 | 107.93 | 108.00 | 41,755 | -0.07(-0.06%) |
Jun 30, 2021 | 108.21 | 108.21 | 107.97 | 108.07 | 32,814 | -0.41(-0.38%) |
Jun 29, 2021 | 108.36 | 108.57 | 108.31 | 108.48 | 54,234 | -0.22(-0.21%) |
Jun 28, 2021 | 108.64 | 108.80 | 108.57 | 108.70 | 35,944 | -0.13(-0.12%) |
Jun 25, 2021 | 109.06 | 109.14 | 108.73 | 108.83 | 50,922 | +0.02(+0.02%) |
Jun 24, 2021 | 108.86 | 108.94 | 108.71 | 108.81 | 14,781 | +0.10(+0.09%) |
Jun 23, 2021 | 108.98 | 109.12 | 108.69 | 108.71 | 23,307 | -0.18(-0.16%) |
Jun 22, 2021 | 108.56 | 108.98 | 108.49 | 108.89 | 32,203 | +0.21(+0.20%) |
Jun 21, 2021 | 108.50 | 108.70 | 108.49 | 108.67 | 73,198 | +0.48(+0.44%) |
Jun 18, 2021 | 108.28 | 108.34 | 108.03 | 108.19 | 163,828 | -0.33(-0.31%) |
Jun 17, 2021 | 108.96 | 108.96 | 108.45 | 108.53 | 125,036 | -0.95(-0.87%) |
Jun 16, 2021 | 110.44 | 110.57 | 109.39 | 109.48 | 103,390 | -1.09(-0.99%) |
Jun 15, 2021 | 110.59 | 110.60 | 110.49 | 110.57 | 14,069 | +0.05(+0.04%) |
Jun 14, 2021 | 110.57 | 110.60 | 110.50 | 110.52 | 31,404 | +0.09(+0.08%) |
Jun 11, 2021 | 110.61 | 110.61 | 110.29 | 110.44 | 66,904 | -0.58(-0.52%) |
Jun 10, 2021 | 110.80 | 111.17 | 110.80 | 111.01 | 35,912 | -0.06(-0.05%) |
Jun 09, 2021 | 111.37 | 111.41 | 111.04 | 111.07 | 15,610 | +0.03(+0.03%) |
Jun 08, 2021 | 111.05 | 111.20 | 111.03 | 111.04 | 15,940 | -0.17(-0.16%) |
Jun 07, 2021 | 110.99 | 111.27 | 110.99 | 111.22 | 28,481 | +0.20(+0.18%) |
Jun 04, 2021 | 111.05 | 111.16 | 110.94 | 111.01 | 54,307 | +0.33(+0.30%) |
Jun 03, 2021 | 110.90 | 110.90 | 110.56 | 110.68 | 44,694 | -0.71(-0.64%) |
Jun 02, 2021 | 111.21 | 111.45 | 111.18 | 111.39 | 42,171 | -0.12(-0.10%) |
Jun 01, 2021 | 111.57 | 111.79 | 111.48 | 111.51 | 49,488 | +0.28(+0.25%) |
May 28, 2021 | 110.82 | 111.34 | 110.80 | 111.23 | 42,594 | -0.10(-0.09%) |
May 27, 2021 | 111.20 | 111.40 | 111.15 | 111.32 | 36,765 | +0.07(+0.06%) |
May 26, 2021 | 111.55 | 111.67 | 111.17 | 111.25 | 41,487 | -0.51(-0.45%) |
May 25, 2021 | 111.74 | 111.82 | 111.58 | 111.76 | 73,892 | +0.28(+0.25%) |
May 24, 2021 | 111.48 | 111.59 | 111.40 | 111.48 | 26,069 | +0.28(+0.25%) |
May 21, 2021 | 111.29 | 111.29 | 110.97 | 111.20 | 43,297 | -0.41(-0.37%) |
May 20, 2021 | 111.43 | 111.61 | 111.41 | 111.61 | 42,538 | +0.51(+0.46%) |
May 19, 2021 | 111.49 | 111.69 | 110.98 | 111.10 | 121,838 | -0.50(-0.45%) |
May 18, 2021 | 111.47 | 111.62 | 111.33 | 111.60 | 68,544 | +0.62(+0.56%) |
May 17, 2021 | 110.86 | 110.98 | 110.80 | 110.97 | 30,102 | +0.16(+0.14%) |
May 14, 2021 | 110.77 | 110.90 | 110.75 | 110.82 | 74,548 | +0.49(+0.44%) |
May 13, 2021 | 110.28 | 110.43 | 110.11 | 110.33 | 23,632 | +0.12(+0.11%) |
May 12, 2021 | 110.42 | 110.52 | 110.13 | 110.21 | 63,446 | -0.70(-0.63%) |
May 11, 2021 | 110.95 | 111.12 | 110.89 | 110.91 | 37,538 | +0.07(+0.06%) |
May 10, 2021 | 111.13 | 111.18 | 110.82 | 110.85 | 40,163 | -0.26(-0.24%) |
May 07, 2021 | 110.50 | 111.13 | 110.50 | 111.11 | 156,575 | +0.97(+0.89%) |
May 06, 2021 | 110.04 | 110.20 | 109.99 | 110.13 | 46,920 | +0.56(+0.51%) |
May 05, 2021 | 109.58 | 109.65 | 109.10 | 109.58 | 20,209 | -0.12(-0.11%) |
May 04, 2021 | 109.75 | 109.86 | 109.59 | 109.69 | 73,200 | -0.46(-0.42%) |