Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.10 | 110.60 | 108.68 | 109.81 | 126,975 | +0.48(+0.44%) |
Jul 29, 2021 | 109.06 | 109.53 | 108.47 | 109.33 | 96,932 | +1.71(+1.59%) |
Jul 28, 2021 | 106.68 | 108.81 | 105.70 | 107.62 | 138,682 | +1.69(+1.59%) |
Jul 27, 2021 | 107.45 | 108.96 | 105.66 | 105.94 | 251,396 | -2.60(-2.39%) |
Jul 26, 2021 | 109.47 | 109.98 | 108.29 | 108.53 | 112,187 | -0.42(-0.39%) |
Jul 23, 2021 | 108.39 | 109.33 | 107.55 | 108.95 | 97,914 | +1.88(+1.76%) |
Jul 22, 2021 | 108.56 | 109.56 | 106.89 | 107.07 | 144,153 | -1.86(-1.70%) |
Jul 21, 2021 | 108.94 | 110.74 | 108.66 | 108.92 | 128,840 | +0.29(+0.27%) |
Jul 20, 2021 | 106.77 | 109.58 | 105.65 | 108.63 | 189,786 | +2.63(+2.48%) |
Jul 19, 2021 | 106.23 | 107.33 | 104.58 | 106.00 | 167,206 | -1.37(-1.27%) |
Jul 16, 2021 | 108.65 | 108.94 | 107.21 | 107.37 | 179,902 | -0.43(-0.40%) |
Jul 15, 2021 | 106.76 | 107.92 | 105.20 | 107.80 | 134,538 | +0.61(+0.57%) |
Jul 14, 2021 | 108.24 | 108.24 | 107.00 | 107.19 | 97,488 | -0.45(-0.42%) |
Jul 13, 2021 | 107.93 | 108.59 | 107.28 | 107.63 | 145,028 | -0.84(-0.77%) |
Jul 12, 2021 | 107.19 | 108.58 | 106.83 | 108.47 | 111,030 | +0.60(+0.55%) |
Jul 09, 2021 | 107.72 | 108.34 | 107.00 | 107.88 | 77,438 | +1.71(+1.61%) |
Jul 08, 2021 | 106.77 | 108.02 | 105.57 | 106.17 | 174,751 | -1.91(-1.77%) |
Jul 07, 2021 | 106.74 | 109.17 | 106.74 | 108.08 | 106,575 | +0.52(+0.48%) |
Jul 06, 2021 | 108.48 | 108.62 | 106.51 | 107.57 | 274,294 | -0.42(-0.39%) |
Jul 02, 2021 | 108.71 | 108.71 | 107.38 | 107.99 | 152,772 | -0.26(-0.24%) |
Jul 01, 2021 | 108.61 | 109.32 | 107.65 | 108.25 | 166,026 | +0.43(+0.40%) |
Jun 30, 2021 | 106.72 | 108.26 | 105.61 | 107.82 | 208,998 | +0.82(+0.77%) |
Jun 29, 2021 | 106.10 | 107.27 | 105.84 | 107.00 | 113,536 | +0.98(+0.93%) |
Jun 28, 2021 | 107.25 | 107.25 | 105.48 | 106.02 | 147,901 | -1.22(-1.13%) |
Jun 25, 2021 | 108.61 | 108.84 | 107.01 | 107.23 | 589,479 | -0.96(-0.89%) |
Jun 24, 2021 | 107.72 | 108.58 | 106.59 | 108.20 | 115,026 | +0.83(+0.77%) |
Jun 23, 2021 | 108.59 | 108.59 | 107.12 | 107.37 | 146,386 | -0.72(-0.67%) |
Jun 22, 2021 | 107.05 | 108.45 | 106.35 | 108.09 | 129,400 | +1.06(+0.99%) |
Jun 21, 2021 | 105.73 | 107.31 | 105.73 | 107.03 | 140,520 | +2.44(+2.34%) |
Jun 18, 2021 | 105.18 | 105.40 | 104.05 | 104.58 | 325,976 | -0.97(-0.92%) |
Jun 17, 2021 | 107.37 | 108.13 | 103.45 | 105.56 | 189,942 | -1.93(-1.79%) |
Jun 16, 2021 | 106.96 | 108.26 | 106.77 | 107.49 | 179,225 | +0.14(+0.13%) |
Jun 15, 2021 | 107.27 | 108.54 | 107.04 | 107.35 | 150,166 | +0.12(+0.11%) |
Jun 14, 2021 | 108.38 | 108.63 | 106.44 | 107.23 | 192,409 | -0.97(-0.90%) |
Jun 11, 2021 | 106.03 | 108.31 | 106.03 | 108.21 | 148,122 | +2.18(+2.06%) |
Jun 10, 2021 | 108.23 | 108.65 | 105.92 | 106.03 | 112,497 | -1.84(-1.71%) |
Jun 09, 2021 | 108.94 | 109.35 | 107.73 | 107.87 | 157,749 | -0.98(-0.90%) |
Jun 08, 2021 | 108.09 | 109.29 | 107.11 | 108.85 | 123,269 | +1.16(+1.08%) |
Jun 07, 2021 | 107.67 | 108.33 | 107.10 | 107.69 | 167,483 | +0.20(+0.19%) |
Jun 04, 2021 | 107.12 | 107.86 | 106.42 | 107.49 | 115,233 | +1.12(+1.05%) |
Jun 03, 2021 | 107.02 | 107.39 | 106.17 | 106.37 | 179,648 | -0.74(-0.69%) |
Jun 02, 2021 | 110.73 | 110.73 | 106.75 | 107.11 | 131,514 | -3.40(-3.08%) |
Jun 01, 2021 | 110.15 | 111.26 | 109.29 | 110.51 | 121,632 | +1.10(+1.01%) |
May 28, 2021 | 109.94 | 110.28 | 108.11 | 109.41 | 101,886 | -0.88(-0.79%) |
May 27, 2021 | 112.60 | 112.60 | 110.27 | 110.28 | 131,358 | -1.11(-1.00%) |
May 26, 2021 | 109.62 | 111.57 | 109.29 | 111.39 | 150,016 | +2.45(+2.24%) |
May 25, 2021 | 110.32 | 110.80 | 108.70 | 108.95 | 170,480 | -1.00(-0.91%) |
May 24, 2021 | 109.86 | 110.92 | 109.05 | 109.95 | 120,055 | +0.59(+0.54%) |
May 21, 2021 | 109.67 | 109.80 | 108.44 | 109.36 | 148,884 | +0.94(+0.87%) |
May 20, 2021 | 108.53 | 108.53 | 107.50 | 108.41 | 170,500 | -0.21(-0.20%) |
May 19, 2021 | 106.66 | 108.82 | 106.58 | 108.63 | 151,311 | +0.40(+0.37%) |
May 18, 2021 | 110.43 | 110.79 | 108.20 | 108.23 | 193,580 | -2.32(-2.10%) |
May 17, 2021 | 110.50 | 110.76 | 109.25 | 110.55 | 106,546 | -1.03(-0.93%) |
May 14, 2021 | 109.59 | 112.02 | 108.82 | 111.58 | 141,217 | +2.41(+2.20%) |
May 13, 2021 | 105.98 | 109.70 | 105.98 | 109.17 | 202,012 | +3.72(+3.53%) |
May 12, 2021 | 110.79 | 111.09 | 105.36 | 105.45 | 192,519 | -4.56(-4.14%) |
May 11, 2021 | 111.81 | 112.00 | 109.84 | 110.01 | 119,733 | -3.51(-3.09%) |
May 10, 2021 | 115.59 | 116.66 | 113.39 | 113.52 | 131,355 | -1.87(-1.62%) |
May 07, 2021 | 113.66 | 115.49 | 113.66 | 115.39 | 102,553 | +1.69(+1.48%) |
May 06, 2021 | 113.12 | 113.85 | 112.41 | 113.70 | 129,825 | +1.17(+1.04%) |
May 05, 2021 | 113.17 | 113.75 | 111.19 | 112.53 | 142,957 | -1.17(-1.03%) |
May 04, 2021 | 111.96 | 114.23 | 111.96 | 113.70 | 202,363 | +1.17(+1.04%) |