Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.05 | 105.47 | 104.30 | 104.75 | 3,265,586 | -0.66(-0.63%) |
Jul 29, 2021 | 103.56 | 105.82 | 103.43 | 105.41 | 3,180,753 | +2.11(+2.05%) |
Jul 28, 2021 | 103.11 | 103.83 | 101.49 | 103.30 | 3,613,757 | +0.14(+0.13%) |
Jul 27, 2021 | 101.99 | 103.41 | 101.45 | 103.16 | 3,914,900 | +0.83(+0.81%) |
Jul 26, 2021 | 100.26 | 102.49 | 100.26 | 102.33 | 3,837,019 | +1.80(+1.79%) |
Jul 23, 2021 | 101.08 | 102.20 | 99.70 | 100.53 | 4,412,970 | +1.06(+1.06%) |
Jul 22, 2021 | 97.83 | 100.28 | 97.03 | 99.48 | 6,214,397 | +3.92(+4.10%) |
Jul 21, 2021 | 94.18 | 95.87 | 94.05 | 95.56 | 4,003,655 | +1.76(+1.88%) |
Jul 20, 2021 | 90.52 | 94.36 | 90.33 | 93.80 | 4,722,754 | +3.71(+4.12%) |
Jul 19, 2021 | 90.83 | 91.01 | 89.69 | 90.08 | 3,476,354 | -2.23(-2.42%) |
Jul 16, 2021 | 92.08 | 93.25 | 91.87 | 92.32 | 3,852,597 | -0.27(-0.29%) |
Jul 15, 2021 | 91.25 | 92.94 | 90.51 | 92.59 | 5,151,223 | +3.48(+3.90%) |
Jul 14, 2021 | 90.55 | 90.96 | 88.99 | 89.11 | 2,466,347 | -1.07(-1.18%) |
Jul 13, 2021 | 92.26 | 92.36 | 90.08 | 90.17 | 2,688,839 | -1.90(-2.06%) |
Jul 12, 2021 | 90.66 | 92.12 | 90.16 | 92.07 | 4,394,539 | +1.99(+2.21%) |
Jul 09, 2021 | 88.97 | 90.09 | 88.68 | 90.08 | 2,295,709 | +1.33(+1.50%) |
Jul 08, 2021 | 88.02 | 89.95 | 87.21 | 88.76 | 3,676,263 | -0.56(-0.63%) |
Jul 07, 2021 | 88.12 | 89.47 | 88.00 | 89.32 | 3,152,736 | +1.21(+1.37%) |
Jul 06, 2021 | 88.29 | 88.47 | 87.20 | 88.11 | 3,532,138 | -0.10(-0.11%) |
Jul 02, 2021 | 88.24 | 88.51 | 87.61 | 88.21 | 2,307,511 | +0.49(+0.56%) |
Jul 01, 2021 | 87.75 | 88.22 | 87.42 | 87.72 | 3,581,493 | -0.03(-0.03%) |
Jun 30, 2021 | 89.00 | 89.39 | 87.41 | 87.74 | 4,802,963 | -1.63(-1.83%) |
Jun 29, 2021 | 89.72 | 90.01 | 88.78 | 89.38 | 2,978,048 | -0.27(-0.30%) |
Jun 28, 2021 | 89.11 | 90.50 | 88.68 | 89.65 | 3,278,976 | +0.63(+0.71%) |
Jun 25, 2021 | 90.10 | 90.95 | 87.73 | 89.02 | 42,062,964 | -0.97(-1.07%) |
Jun 24, 2021 | 90.55 | 91.01 | 89.70 | 89.98 | 7,136,800 | +0.04(+0.04%) |
Jun 23, 2021 | 89.24 | 90.34 | 89.18 | 89.95 | 4,682,473 | +1.06(+1.19%) |
Jun 22, 2021 | 88.80 | 89.74 | 88.44 | 88.89 | 5,018,823 | +0.09(+0.10%) |
Jun 21, 2021 | 87.61 | 88.98 | 87.40 | 88.80 | 5,336,996 | +1.74(+2.00%) |
Jun 18, 2021 | 86.85 | 88.04 | 86.33 | 87.06 | 7,028,668 | -0.68(-0.77%) |
Jun 17, 2021 | 88.94 | 90.00 | 86.98 | 87.74 | 6,272,217 | -1.22(-1.37%) |
Jun 16, 2021 | 88.02 | 89.78 | 87.98 | 88.96 | 5,074,037 | +1.05(+1.19%) |
Jun 15, 2021 | 86.75 | 88.23 | 86.32 | 87.91 | 4,236,140 | +1.54(+1.79%) |
Jun 14, 2021 | 86.36 | 87.15 | 86.23 | 86.36 | 3,600,050 | +0.18(+0.21%) |
Jun 11, 2021 | 84.92 | 86.20 | 84.70 | 86.18 | 3,748,521 | +1.58(+1.87%) |
Jun 10, 2021 | 85.50 | 85.97 | 84.57 | 84.60 | 4,481,664 | -0.49(-0.57%) |
Jun 09, 2021 | 85.38 | 85.97 | 85.09 | 85.09 | 2,721,886 | -0.37(-0.43%) |
Jun 08, 2021 | 85.58 | 85.81 | 84.94 | 85.46 | 2,984,621 | +0.19(+0.22%) |
Jun 07, 2021 | 84.83 | 85.88 | 84.73 | 85.27 | 4,582,540 | +1.08(+1.29%) |
Jun 04, 2021 | 84.01 | 84.28 | 83.47 | 84.19 | 2,560,385 | +0.79(+0.95%) |
Jun 03, 2021 | 83.04 | 83.69 | 82.55 | 83.39 | 3,157,788 | +0.08(+0.10%) |
Jun 02, 2021 | 83.45 | 83.90 | 82.86 | 83.31 | 2,681,427 | -0.17(-0.21%) |
Jun 01, 2021 | 84.77 | 85.04 | 83.19 | 83.48 | 3,060,993 | -0.23(-0.27%) |
May 28, 2021 | 83.63 | 84.01 | 83.00 | 83.71 | 2,237,596 | +0.47(+0.56%) |
May 27, 2021 | 83.21 | 83.72 | 82.30 | 83.24 | 4,970,299 | +0.03(+0.03%) |
May 26, 2021 | 82.38 | 83.42 | 82.27 | 83.21 | 3,330,184 | +1.00(+1.22%) |
May 25, 2021 | 83.08 | 83.50 | 82.16 | 82.21 | 4,361,320 | -0.19(-0.23%) |
May 24, 2021 | 82.94 | 82.96 | 81.99 | 82.40 | 2,917,811 | +0.43(+0.53%) |
May 21, 2021 | 80.80 | 82.81 | 80.69 | 81.96 | 4,011,259 | +1.44(+1.78%) |
May 20, 2021 | 79.49 | 81.06 | 79.24 | 80.53 | 4,752,290 | +1.44(+1.82%) |
May 19, 2021 | 78.26 | 79.15 | 77.44 | 79.09 | 3,285,098 | -0.48(-0.60%) |
May 18, 2021 | 79.58 | 81.02 | 79.43 | 79.57 | 3,372,198 | +0.28(+0.35%) |
May 17, 2021 | 79.02 | 79.31 | 78.59 | 79.29 | 3,169,201 | +0.27(+0.34%) |
May 14, 2021 | 77.37 | 79.34 | 77.37 | 79.02 | 3,132,677 | +1.87(+2.42%) |
May 13, 2021 | 76.56 | 77.72 | 76.39 | 77.15 | 3,517,561 | +1.00(+1.32%) |
May 12, 2021 | 79.06 | 79.65 | 75.65 | 76.15 | 5,918,663 | -3.19(-4.02%) |
May 11, 2021 | 78.43 | 79.80 | 77.93 | 79.34 | 5,183,022 | -0.70(-0.88%) |
May 10, 2021 | 82.05 | 82.57 | 80.02 | 80.04 | 3,411,706 | -1.29(-1.59%) |
May 07, 2021 | 79.94 | 81.82 | 79.79 | 81.33 | 4,822,942 | +1.54(+1.94%) |
May 06, 2021 | 79.69 | 80.18 | 78.76 | 79.79 | 2,714,146 | +0.23(+0.30%) |
May 05, 2021 | 80.05 | 80.28 | 79.37 | 79.55 | 3,945,445 | -0.23(-0.29%) |
May 04, 2021 | 79.61 | 80.26 | 79.07 | 79.79 | 3,366,432 | -0.14(-0.17%) |