Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.50 | 118.90 | 107.20 | 109.80 | 5,165 | -3.00(-2.66%) |
Jul 29, 2021 | 110.60 | 116.40 | 110.45 | 112.80 | 6,578 | -2.80(-2.42%) |
Jul 28, 2021 | 109.60 | 118.40 | 107.40 | 115.60 | 10,033 | +6.60(+6.06%) |
Jul 27, 2021 | 108.30 | 112.80 | 107.80 | 109.00 | 4,491 | +1.00(+0.93%) |
Jul 26, 2021 | 105.85 | 110.10 | 104.20 | 108.00 | 3,809 | -2.40(-2.17%) |
Jul 23, 2021 | 108.70 | 111.00 | 105.15 | 110.40 | 3,540 | +1.40(+1.28%) |
Jul 22, 2021 | 108.30 | 112.80 | 104.50 | 109.00 | 2,646 | -0.90(-0.82%) |
Jul 21, 2021 | 110.60 | 112.00 | 106.25 | 109.90 | 3,493 | -1.10(-0.99%) |
Jul 20, 2021 | 110.60 | 113.02 | 108.60 | 111.00 | 3,788 | -0.50(-0.45%) |
Jul 19, 2021 | 97.30 | 113.65 | 96.00 | 111.50 | 10,399 | +12.00(+12.06%) |
Jul 16, 2021 | 99.90 | 103.00 | 98.00 | 99.50 | 1,889 | +1.80(+1.84%) |
Jul 15, 2021 | 98.20 | 101.30 | 95.00 | 97.70 | 3,014 | -1.90(-1.91%) |
Jul 14, 2021 | 102.80 | 102.80 | 98.00 | 99.60 | 2,539 | -1.90(-1.87%) |
Jul 13, 2021 | 104.90 | 107.30 | 101.10 | 101.50 | 3,932 | -3.40(-3.24%) |
Jul 12, 2021 | 107.80 | 109.00 | 104.10 | 104.90 | 2,205 | -5.00(-4.55%) |
Jul 09, 2021 | 110.30 | 112.00 | 107.30 | 109.90 | 917 | +0.40(+0.37%) |
Jul 08, 2021 | 105.50 | 109.90 | 103.50 | 109.50 | 1,389 | +1.90(+1.77%) |
Jul 07, 2021 | 111.70 | 111.90 | 106.80 | 107.60 | 2,617 | -4.30(-3.84%) |
Jul 06, 2021 | 111.10 | 113.90 | 109.90 | 111.90 | 1,482 | +0.70(+0.63%) |
Jul 02, 2021 | 115.50 | 115.50 | 111.00 | 111.20 | 2,247 | -4.60(-3.97%) |
Jul 01, 2021 | 115.50 | 116.15 | 113.50 | 115.80 | 1,058 | +0.30(+0.26%) |
Jun 30, 2021 | 115.10 | 119.00 | 113.36 | 115.50 | 1,854 | -1.30(-1.11%) |
Jun 29, 2021 | 116.70 | 116.80 | 113.35 | 116.80 | 2,087 | +1.50(+1.30%) |
Jun 28, 2021 | 118.70 | 120.10 | 109.30 | 115.30 | 5,864 | -4.70(-3.92%) |
Jun 25, 2021 | 109.30 | 122.20 | 109.30 | 120.00 | 16,798 | +10.00(+9.09%) |
Jun 24, 2021 | 112.90 | 112.90 | 109.00 | 110.00 | 6,060 | -1.70(-1.52%) |
Jun 23, 2021 | 111.80 | 115.70 | 109.20 | 111.70 | 5,075 | -1.00(-0.89%) |
Jun 22, 2021 | 116.20 | 116.20 | 108.40 | 112.70 | 7,633 | -4.20(-3.59%) |
Jun 21, 2021 | 116.40 | 120.10 | 115.40 | 116.90 | 6,472 | -1.90(-1.60%) |
Jun 18, 2021 | 123.10 | 123.10 | 117.50 | 118.80 | 6,623 | -1.60(-1.33%) |
Jun 17, 2021 | 119.00 | 122.10 | 118.20 | 120.40 | 5,042 | +0.40(+0.33%) |
Jun 16, 2021 | 118.30 | 123.65 | 116.80 | 120.00 | 5,645 | +0.00(+0.00%) |
Jun 15, 2021 | 123.70 | 123.70 | 117.55 | 120.00 | 3,973 | -3.50(-2.83%) |
Jun 14, 2021 | 120.80 | 128.30 | 116.29 | 123.50 | 6,114 | +2.60(+2.15%) |
Jun 11, 2021 | 121.30 | 124.15 | 117.85 | 120.90 | 2,763 | -0.70(-0.58%) |
Jun 10, 2021 | 122.10 | 123.20 | 116.10 | 121.60 | 1,205 | +1.40(+1.16%) |
Jun 09, 2021 | 124.60 | 127.30 | 120.10 | 120.20 | 3,129 | -3.50(-2.83%) |
Jun 08, 2021 | 123.20 | 124.50 | 120.60 | 123.70 | 1,972 | +1.70(+1.39%) |
Jun 07, 2021 | 119.00 | 126.00 | 117.80 | 122.00 | 6,703 | +4.20(+3.57%) |
Jun 04, 2021 | 118.00 | 119.40 | 112.81 | 117.80 | 3,293 | +1.50(+1.29%) |
Jun 03, 2021 | 112.30 | 119.50 | 108.70 | 116.30 | 5,718 | +3.10(+2.74%) |
Jun 02, 2021 | 106.80 | 114.60 | 106.80 | 113.20 | 6,664 | +2.30(+2.07%) |
Jun 01, 2021 | 110.00 | 112.40 | 105.80 | 110.90 | 3,454 | +1.10(+1.00%) |
May 28, 2021 | 105.20 | 112.30 | 105.20 | 109.80 | 3,903 | +5.00(+4.77%) |
May 27, 2021 | 107.70 | 108.40 | 103.50 | 104.80 | 3,077 | -1.10(-1.04%) |
May 26, 2021 | 105.70 | 107.48 | 100.60 | 105.90 | 4,944 | +1.70(+1.63%) |
May 25, 2021 | 107.60 | 110.80 | 103.10 | 104.20 | 4,054 | -2.00(-1.88%) |
May 24, 2021 | 118.40 | 118.37 | 105.90 | 106.20 | 5,989 | -14.40(-11.94%) |
May 21, 2021 | 126.20 | 126.30 | 115.80 | 120.60 | 5,054 | -4.70(-3.75%) |
May 20, 2021 | 121.60 | 125.50 | 116.30 | 125.30 | 6,915 | +3.70(+3.04%) |
May 19, 2021 | 111.25 | 122.26 | 111.25 | 121.60 | 4,709 | +3.40(+2.88%) |
May 18, 2021 | 117.40 | 124.30 | 116.40 | 118.20 | 5,857 | +1.50(+1.29%) |
May 17, 2021 | 114.00 | 117.50 | 111.50 | 116.70 | 2,995 | +0.20(+0.17%) |
May 14, 2021 | 104.10 | 121.85 | 100.80 | 116.50 | 22,005 | +14.50(+14.22%) |
May 13, 2021 | 101.20 | 104.28 | 101.10 | 102.00 | 3,078 | +0.90(+0.89%) |
May 12, 2021 | 104.20 | 105.30 | 100.80 | 101.10 | 2,733 | -4.70(-4.44%) |
May 11, 2021 | 104.00 | 107.20 | 100.24 | 105.80 | 4,153 | +0.10(+0.09%) |
May 10, 2021 | 109.00 | 109.00 | 102.80 | 105.70 | 8,226 | +1.10(+1.05%) |
May 07, 2021 | 109.80 | 109.80 | 103.50 | 104.60 | 3,186 | -3.70(-3.42%) |
May 06, 2021 | 107.80 | 110.70 | 103.90 | 108.30 | 6,748 | +1.60(+1.50%) |
May 05, 2021 | 105.00 | 108.10 | 105.00 | 106.70 | 2,016 | +0.70(+0.66%) |
May 04, 2021 | 108.50 | 108.65 | 103.60 | 106.00 | 4,921 | -4.10(-3.72%) |