Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.37 | 117.72 | 116.09 | 116.69 | 135,579 | -1.03(-0.88%) |
Jul 29, 2021 | 117.41 | 118.18 | 116.49 | 117.72 | 100,489 | +1.38(+1.19%) |
Jul 28, 2021 | 116.43 | 117.02 | 114.42 | 116.34 | 115,622 | +1.21(+1.05%) |
Jul 27, 2021 | 114.63 | 116.61 | 114.09 | 115.13 | 79,763 | -0.39(-0.33%) |
Jul 26, 2021 | 115.23 | 115.80 | 114.35 | 115.52 | 102,225 | +0.33(+0.28%) |
Jul 23, 2021 | 115.90 | 115.90 | 114.66 | 115.19 | 177,800 | +0.24(+0.21%) |
Jul 22, 2021 | 115.62 | 115.62 | 113.99 | 114.95 | 144,812 | -0.68(-0.59%) |
Jul 21, 2021 | 115.17 | 116.34 | 114.83 | 115.63 | 115,233 | +1.00(+0.87%) |
Jul 20, 2021 | 110.62 | 115.26 | 110.62 | 114.64 | 295,198 | +4.05(+3.67%) |
Jul 19, 2021 | 111.92 | 113.11 | 109.75 | 110.58 | 193,525 | -3.75(-3.28%) |
Jul 16, 2021 | 117.19 | 117.19 | 114.21 | 114.33 | 139,907 | -1.54(-1.33%) |
Jul 15, 2021 | 114.99 | 116.49 | 114.93 | 115.87 | 83,730 | -0.39(-0.34%) |
Jul 14, 2021 | 116.97 | 118.16 | 115.13 | 116.27 | 149,475 | -0.22(-0.19%) |
Jul 13, 2021 | 116.90 | 118.25 | 116.14 | 116.48 | 180,367 | -3.36(-2.81%) |
Jul 12, 2021 | 118.84 | 120.05 | 118.12 | 119.85 | 117,209 | -0.33(-0.27%) |
Jul 09, 2021 | 118.88 | 120.31 | 118.08 | 120.17 | 148,989 | +2.81(+2.40%) |
Jul 08, 2021 | 119.25 | 120.24 | 116.62 | 117.36 | 199,483 | -3.64(-3.01%) |
Jul 07, 2021 | 118.57 | 121.29 | 118.28 | 121.00 | 254,311 | +2.06(+1.73%) |
Jul 06, 2021 | 118.95 | 119.33 | 116.37 | 118.94 | 425,988 | -0.44(-0.37%) |
Jul 02, 2021 | 117.89 | 119.79 | 117.09 | 119.38 | 245,644 | +1.98(+1.69%) |
Jul 01, 2021 | 117.38 | 117.98 | 116.92 | 117.40 | 214,494 | +0.26(+0.22%) |
Jun 30, 2021 | 116.26 | 117.61 | 115.48 | 117.14 | 136,428 | +0.83(+0.71%) |
Jun 29, 2021 | 118.57 | 118.84 | 116.30 | 116.31 | 112,436 | -1.60(-1.36%) |
Jun 28, 2021 | 117.10 | 119.42 | 116.71 | 117.91 | 165,533 | -2.51(-2.08%) |
Jun 25, 2021 | 119.50 | 120.50 | 119.13 | 120.42 | 369,472 | +1.03(+0.86%) |
Jun 24, 2021 | 119.81 | 119.81 | 117.47 | 119.39 | 177,258 | +0.31(+0.26%) |
Jun 23, 2021 | 119.66 | 119.87 | 118.72 | 119.08 | 168,964 | -0.48(-0.40%) |
Jun 22, 2021 | 121.08 | 121.08 | 119.19 | 119.56 | 103,349 | -2.13(-1.75%) |
Jun 21, 2021 | 119.52 | 121.87 | 119.52 | 121.69 | 104,509 | +3.06(+2.58%) |
Jun 18, 2021 | 118.16 | 119.70 | 117.50 | 118.63 | 309,640 | -1.69(-1.40%) |
Jun 17, 2021 | 124.14 | 124.14 | 120.04 | 120.32 | 146,228 | -3.79(-3.05%) |
Jun 16, 2021 | 124.59 | 125.58 | 123.69 | 124.11 | 161,482 | -0.97(-0.77%) |
Jun 15, 2021 | 125.22 | 125.87 | 124.29 | 125.07 | 97,086 | +0.16(+0.13%) |
Jun 14, 2021 | 126.22 | 126.63 | 124.06 | 124.92 | 211,149 | -1.62(-1.28%) |
Jun 11, 2021 | 125.68 | 126.57 | 125.13 | 126.54 | 119,769 | +1.71(+1.37%) |
Jun 10, 2021 | 125.89 | 125.89 | 124.16 | 124.83 | 112,187 | +0.27(+0.21%) |
Jun 09, 2021 | 125.98 | 125.98 | 124.18 | 124.56 | 123,196 | -1.64(-1.30%) |
Jun 08, 2021 | 123.50 | 126.36 | 122.25 | 126.20 | 180,573 | +3.08(+2.50%) |
Jun 07, 2021 | 123.86 | 124.34 | 122.21 | 123.12 | 204,142 | -0.68(-0.55%) |
Jun 04, 2021 | 123.12 | 124.12 | 122.69 | 123.80 | 166,060 | +1.01(+0.82%) |
Jun 03, 2021 | 121.74 | 123.03 | 120.33 | 122.80 | 181,695 | +0.25(+0.20%) |
Jun 02, 2021 | 124.85 | 124.85 | 122.14 | 122.55 | 135,700 | -2.12(-1.70%) |
Jun 01, 2021 | 124.61 | 124.89 | 123.83 | 124.67 | 164,964 | +1.23(+1.00%) |
May 28, 2021 | 124.95 | 125.06 | 122.27 | 123.44 | 217,689 | -1.36(-1.09%) |
May 27, 2021 | 124.96 | 126.62 | 124.05 | 124.80 | 269,705 | +1.67(+1.36%) |
May 26, 2021 | 122.71 | 123.51 | 122.07 | 123.12 | 221,675 | +0.66(+0.54%) |
May 25, 2021 | 124.19 | 125.25 | 122.31 | 122.46 | 138,864 | -1.62(-1.31%) |
May 24, 2021 | 125.42 | 125.42 | 123.54 | 124.09 | 121,984 | -0.50(-0.40%) |
May 21, 2021 | 124.25 | 125.79 | 124.01 | 124.59 | 106,780 | +1.64(+1.33%) |
May 20, 2021 | 124.07 | 124.07 | 122.33 | 122.95 | 280,953 | -0.66(-0.53%) |
May 19, 2021 | 121.86 | 123.69 | 121.08 | 123.61 | 123,031 | +0.07(+0.06%) |
May 18, 2021 | 125.51 | 125.63 | 123.47 | 123.55 | 93,238 | -2.24(-1.78%) |
May 17, 2021 | 124.89 | 126.14 | 124.12 | 125.78 | 156,418 | -0.17(-0.13%) |
May 14, 2021 | 125.47 | 126.56 | 123.62 | 125.95 | 118,961 | +1.61(+1.29%) |
May 13, 2021 | 119.95 | 125.26 | 119.90 | 124.34 | 180,232 | +4.21(+3.50%) |
May 12, 2021 | 123.90 | 124.19 | 120.11 | 120.14 | 189,780 | -3.38(-2.73%) |
May 11, 2021 | 124.69 | 125.77 | 122.87 | 123.52 | 167,175 | -3.69(-2.90%) |
May 10, 2021 | 130.65 | 131.21 | 127.13 | 127.21 | 172,743 | -3.29(-2.52%) |
May 07, 2021 | 127.94 | 131.37 | 127.37 | 130.50 | 165,298 | +2.68(+2.10%) |
May 06, 2021 | 124.82 | 127.90 | 124.82 | 127.82 | 191,810 | +2.81(+2.25%) |
May 05, 2021 | 125.86 | 126.75 | 124.50 | 125.01 | 197,559 | -1.26(-1.00%) |
May 04, 2021 | 125.53 | 126.82 | 124.66 | 126.27 | 185,753 | +0.16(+0.13%) |