Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.86 | 116.82 | 113.64 | 113.75 | 598,248 | -2.66(-2.29%) |
Jul 29, 2021 | 115.72 | 117.12 | 115.31 | 116.41 | 306,586 | +1.09(+0.95%) |
Jul 28, 2021 | 112.80 | 116.22 | 112.44 | 115.32 | 377,808 | +2.67(+2.37%) |
Jul 27, 2021 | 114.30 | 114.98 | 110.07 | 112.65 | 465,441 | -1.93(-1.68%) |
Jul 26, 2021 | 114.91 | 115.53 | 113.03 | 114.58 | 435,276 | -0.61(-0.53%) |
Jul 23, 2021 | 113.17 | 115.97 | 111.88 | 115.19 | 630,220 | +2.46(+2.18%) |
Jul 22, 2021 | 110.11 | 112.81 | 110.11 | 112.73 | 766,996 | +2.52(+2.29%) |
Jul 21, 2021 | 107.01 | 111.38 | 104.97 | 110.21 | 1,019,017 | +3.08(+2.88%) |
Jul 20, 2021 | 104.69 | 109.56 | 104.00 | 107.13 | 1,348,092 | +3.70(+3.58%) |
Jul 19, 2021 | 101.36 | 103.52 | 100.00 | 103.43 | 391,190 | +1.69(+1.66%) |
Jul 16, 2021 | 101.82 | 103.16 | 100.86 | 101.74 | 485,670 | +0.82(+0.81%) |
Jul 15, 2021 | 103.26 | 103.47 | 99.69 | 100.92 | 430,730 | -1.95(-1.90%) |
Jul 14, 2021 | 103.37 | 104.48 | 101.78 | 102.87 | 420,384 | +0.56(+0.55%) |
Jul 13, 2021 | 102.76 | 104.91 | 102.01 | 102.31 | 414,250 | -0.56(-0.54%) |
Jul 12, 2021 | 103.62 | 104.20 | 101.44 | 102.87 | 510,375 | +0.06(+0.06%) |
Jul 09, 2021 | 101.57 | 103.85 | 100.49 | 102.81 | 572,657 | +1.75(+1.73%) |
Jul 08, 2021 | 98.44 | 101.75 | 97.09 | 101.06 | 466,567 | +0.78(+0.78%) |
Jul 07, 2021 | 101.15 | 101.86 | 99.86 | 100.28 | 622,557 | +0.23(+0.23%) |
Jul 06, 2021 | 97.08 | 101.20 | 97.08 | 100.05 | 602,312 | +3.37(+3.49%) |
Jul 02, 2021 | 96.74 | 97.57 | 96.42 | 96.68 | 244,231 | +0.66(+0.69%) |
Jul 01, 2021 | 94.68 | 96.09 | 93.65 | 96.02 | 699,463 | +1.39(+1.47%) |
Jun 30, 2021 | 95.23 | 95.23 | 93.50 | 94.63 | 396,310 | -0.37(-0.39%) |
Jun 29, 2021 | 96.94 | 96.94 | 94.88 | 95.00 | 367,958 | -1.70(-1.76%) |
Jun 28, 2021 | 95.41 | 97.14 | 95.41 | 96.70 | 213,884 | +0.97(+1.01%) |
Jun 25, 2021 | 95.50 | 97.04 | 94.52 | 95.73 | 450,397 | +0.29(+0.30%) |
Jun 24, 2021 | 98.50 | 98.98 | 94.52 | 95.44 | 686,203 | -2.20(-2.25%) |
Jun 23, 2021 | 97.25 | 98.55 | 96.98 | 97.64 | 568,809 | +0.40(+0.41%) |
Jun 22, 2021 | 95.23 | 97.50 | 95.20 | 97.24 | 726,682 | +2.03(+2.13%) |
Jun 21, 2021 | 94.04 | 95.87 | 92.28 | 95.21 | 666,276 | +1.23(+1.31%) |
Jun 18, 2021 | 94.01 | 95.12 | 93.23 | 93.98 | 856,617 | -0.49(-0.52%) |
Jun 17, 2021 | 90.76 | 95.98 | 90.76 | 94.47 | 971,830 | +3.09(+3.38%) |
Jun 16, 2021 | 90.05 | 91.81 | 89.91 | 91.38 | 869,158 | +1.52(+1.69%) |
Jun 15, 2021 | 89.52 | 90.24 | 89.16 | 89.86 | 521,572 | +0.08(+0.09%) |
Jun 14, 2021 | 89.18 | 90.28 | 88.30 | 89.78 | 405,695 | +0.90(+1.01%) |
Jun 11, 2021 | 88.52 | 89.20 | 87.28 | 88.88 | 257,253 | +0.72(+0.82%) |
Jun 10, 2021 | 86.35 | 88.73 | 86.35 | 88.16 | 279,343 | +1.76(+2.04%) |
Jun 09, 2021 | 87.00 | 87.48 | 85.60 | 86.40 | 242,321 | -0.20(-0.23%) |
Jun 08, 2021 | 84.63 | 87.20 | 84.63 | 86.60 | 483,923 | +2.25(+2.67%) |
Jun 07, 2021 | 82.64 | 84.86 | 82.39 | 84.35 | 231,950 | +1.41(+1.70%) |
Jun 04, 2021 | 82.66 | 83.50 | 81.90 | 82.94 | 237,277 | +1.36(+1.67%) |
Jun 03, 2021 | 82.82 | 83.46 | 81.12 | 81.58 | 318,200 | -1.94(-2.32%) |
Jun 02, 2021 | 83.62 | 84.29 | 82.81 | 83.52 | 309,928 | +0.07(+0.08%) |
Jun 01, 2021 | 83.67 | 83.67 | 81.79 | 83.45 | 416,424 | -0.20(-0.24%) |
May 28, 2021 | 84.49 | 85.00 | 83.31 | 83.65 | 315,348 | -0.38(-0.45%) |
May 27, 2021 | 84.04 | 84.43 | 82.52 | 84.03 | 598,457 | +0.09(+0.11%) |
May 26, 2021 | 82.67 | 84.05 | 82.67 | 83.94 | 619,113 | +1.93(+2.35%) |
May 25, 2021 | 81.79 | 82.34 | 81.26 | 82.01 | 393,431 | +0.44(+0.54%) |
May 24, 2021 | 82.06 | 83.03 | 81.39 | 81.57 | 481,169 | -0.10(-0.12%) |
May 21, 2021 | 82.01 | 82.70 | 81.14 | 81.67 | 265,647 | +0.86(+1.06%) |
May 20, 2021 | 79.42 | 81.85 | 79.37 | 80.81 | 368,724 | +1.89(+2.39%) |
May 19, 2021 | 77.29 | 79.03 | 76.00 | 78.92 | 272,806 | -0.25(-0.32%) |
May 18, 2021 | 79.41 | 80.43 | 78.76 | 79.17 | 454,962 | +0.36(+0.46%) |
May 17, 2021 | 80.20 | 81.66 | 78.17 | 78.81 | 609,092 | -2.21(-2.73%) |
May 14, 2021 | 78.36 | 81.32 | 78.23 | 81.02 | 491,225 | +3.34(+4.30%) |
May 13, 2021 | 78.35 | 80.00 | 77.20 | 77.68 | 609,893 | -0.47(-0.60%) |
May 12, 2021 | 77.70 | 78.48 | 76.30 | 78.15 | 629,546 | -0.64(-0.81%) |
May 11, 2021 | 74.82 | 79.60 | 74.61 | 78.79 | 694,921 | +2.38(+3.11%) |
May 10, 2021 | 74.81 | 77.23 | 74.19 | 76.41 | 693,175 | +1.20(+1.60%) |
May 07, 2021 | 73.89 | 76.40 | 73.57 | 75.21 | 1,083,136 | +1.66(+2.26%) |
May 06, 2021 | 75.75 | 76.57 | 72.96 | 73.55 | 876,512 | -2.71(-3.55%) |
May 05, 2021 | 78.83 | 79.80 | 75.67 | 76.26 | 530,497 | -1.72(-2.21%) |
May 04, 2021 | 78.76 | 79.24 | 76.07 | 77.98 | 592,563 | -1.90(-2.38%) |