Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.81 | 111.00 | 107.81 | 109.84 | 1,267,917 | +0.17(+0.15%) |
Jul 29, 2021 | 108.10 | 110.45 | 106.62 | 109.68 | 915,183 | +3.73(+3.52%) |
Jul 28, 2021 | 108.52 | 108.52 | 105.19 | 105.95 | 569,593 | -2.19(-2.03%) |
Jul 27, 2021 | 107.97 | 108.63 | 106.67 | 108.14 | 592,397 | -0.67(-0.62%) |
Jul 26, 2021 | 107.40 | 109.20 | 107.40 | 108.81 | 485,280 | +1.42(+1.33%) |
Jul 23, 2021 | 107.80 | 108.41 | 106.62 | 107.39 | 434,679 | +0.20(+0.19%) |
Jul 22, 2021 | 109.13 | 109.13 | 107.05 | 107.18 | 376,859 | -2.44(-2.23%) |
Jul 21, 2021 | 110.29 | 111.09 | 109.49 | 109.62 | 347,612 | +0.44(+0.40%) |
Jul 20, 2021 | 106.71 | 110.08 | 106.71 | 109.18 | 531,111 | +2.83(+2.66%) |
Jul 19, 2021 | 108.43 | 108.95 | 105.61 | 106.35 | 503,845 | -4.10(-3.71%) |
Jul 16, 2021 | 110.74 | 111.12 | 109.93 | 110.45 | 403,696 | +0.04(+0.03%) |
Jul 15, 2021 | 109.07 | 110.84 | 108.63 | 110.41 | 417,235 | +0.46(+0.42%) |
Jul 14, 2021 | 111.28 | 111.97 | 109.20 | 109.96 | 425,244 | -0.66(-0.60%) |
Jul 13, 2021 | 111.64 | 111.64 | 110.53 | 110.62 | 517,390 | -1.03(-0.92%) |
Jul 12, 2021 | 109.73 | 112.17 | 109.40 | 111.64 | 597,355 | +0.88(+0.79%) |
Jul 09, 2021 | 108.33 | 110.88 | 107.61 | 110.77 | 835,745 | +4.76(+4.49%) |
Jul 08, 2021 | 107.80 | 108.20 | 105.59 | 106.00 | 650,611 | -3.21(-2.94%) |
Jul 07, 2021 | 107.78 | 109.34 | 107.78 | 109.21 | 412,406 | +0.76(+0.70%) |
Jul 06, 2021 | 107.55 | 109.80 | 106.53 | 108.45 | 581,134 | -1.36(-1.24%) |
Jul 02, 2021 | 109.76 | 109.93 | 108.93 | 109.81 | 315,220 | -0.08(-0.07%) |
Jul 01, 2021 | 109.08 | 110.16 | 108.33 | 109.88 | 386,526 | +1.21(+1.12%) |
Jun 30, 2021 | 108.33 | 109.32 | 107.37 | 108.67 | 661,274 | +0.24(+0.22%) |
Jun 29, 2021 | 109.34 | 110.22 | 108.24 | 108.43 | 721,073 | -0.95(-0.87%) |
Jun 28, 2021 | 110.82 | 110.82 | 108.12 | 109.38 | 799,394 | -1.58(-1.43%) |
Jun 25, 2021 | 109.91 | 111.35 | 109.20 | 110.96 | 893,763 | +1.24(+1.13%) |
Jun 24, 2021 | 109.47 | 109.97 | 108.84 | 109.72 | 439,429 | +0.89(+0.82%) |
Jun 23, 2021 | 109.00 | 109.42 | 108.59 | 108.83 | 308,423 | -0.45(-0.41%) |
Jun 22, 2021 | 109.05 | 109.70 | 107.93 | 109.28 | 482,520 | +0.38(+0.35%) |
Jun 21, 2021 | 106.54 | 109.06 | 106.54 | 108.89 | 598,367 | +2.83(+2.67%) |
Jun 18, 2021 | 107.11 | 107.78 | 105.39 | 106.06 | 1,523,856 | -2.72(-2.50%) |
Jun 17, 2021 | 112.36 | 112.36 | 108.01 | 108.78 | 441,655 | -3.30(-2.94%) |
Jun 16, 2021 | 110.98 | 112.87 | 110.98 | 112.08 | 571,983 | -0.74(-0.65%) |
Jun 15, 2021 | 112.05 | 113.45 | 111.24 | 112.82 | 494,731 | +1.13(+1.01%) |
Jun 14, 2021 | 112.44 | 112.56 | 111.13 | 111.69 | 352,539 | -1.22(-1.08%) |
Jun 11, 2021 | 112.88 | 113.09 | 112.34 | 112.91 | 292,416 | +0.23(+0.21%) |
Jun 10, 2021 | 113.05 | 113.71 | 112.47 | 112.68 | 359,628 | +0.38(+0.34%) |
Jun 09, 2021 | 113.73 | 114.18 | 111.76 | 112.30 | 799,208 | -2.10(-1.84%) |
Jun 08, 2021 | 113.53 | 114.87 | 112.71 | 114.40 | 647,443 | +0.60(+0.53%) |
Jun 07, 2021 | 115.26 | 115.29 | 113.58 | 113.80 | 361,182 | -1.35(-1.17%) |
Jun 04, 2021 | 114.74 | 115.22 | 113.61 | 115.15 | 340,702 | +0.80(+0.70%) |
Jun 03, 2021 | 113.00 | 114.78 | 112.25 | 114.36 | 703,673 | +1.08(+0.96%) |
Jun 02, 2021 | 113.25 | 113.36 | 112.08 | 113.27 | 533,134 | +0.31(+0.28%) |
Jun 01, 2021 | 113.36 | 114.01 | 112.41 | 112.96 | 569,422 | +0.13(+0.12%) |
May 28, 2021 | 112.25 | 112.92 | 111.33 | 112.83 | 629,905 | +0.84(+0.75%) |
May 27, 2021 | 110.97 | 112.27 | 110.19 | 111.98 | 1,029,240 | +1.77(+1.61%) |
May 26, 2021 | 111.13 | 111.45 | 110.03 | 110.21 | 579,463 | -0.33(-0.30%) |
May 25, 2021 | 111.93 | 112.44 | 110.39 | 110.55 | 556,975 | -1.56(-1.39%) |
May 24, 2021 | 111.73 | 112.42 | 111.01 | 112.10 | 578,105 | +0.60(+0.54%) |
May 21, 2021 | 112.22 | 113.42 | 110.86 | 111.50 | 555,697 | -0.82(-0.73%) |
May 20, 2021 | 110.59 | 112.99 | 109.76 | 112.33 | 661,531 | +1.43(+1.29%) |
May 19, 2021 | 109.45 | 111.00 | 108.44 | 110.90 | 842,035 | +0.36(+0.33%) |
May 18, 2021 | 111.63 | 111.63 | 110.35 | 110.54 | 499,497 | -0.89(-0.80%) |
May 17, 2021 | 111.81 | 112.38 | 110.93 | 111.43 | 351,772 | -0.70(-0.63%) |
May 14, 2021 | 110.80 | 112.84 | 109.72 | 112.13 | 448,479 | +0.85(+0.77%) |
May 13, 2021 | 108.00 | 111.70 | 107.35 | 111.28 | 603,327 | +2.86(+2.63%) |
May 12, 2021 | 110.06 | 110.69 | 108.24 | 108.42 | 538,417 | -1.10(-1.01%) |
May 11, 2021 | 111.02 | 111.59 | 109.24 | 109.53 | 743,689 | -2.36(-2.11%) |
May 10, 2021 | 112.55 | 113.84 | 111.77 | 111.89 | 958,728 | +0.32(+0.29%) |
May 07, 2021 | 108.95 | 111.72 | 108.92 | 111.57 | 932,431 | +0.58(+0.53%) |
May 06, 2021 | 109.78 | 111.06 | 109.09 | 110.98 | 584,885 | +1.89(+1.73%) |
May 05, 2021 | 106.25 | 109.55 | 106.25 | 109.09 | 953,244 | +1.28(+1.19%) |
May 04, 2021 | 106.25 | 108.08 | 105.86 | 107.81 | 815,981 | +1.30(+1.22%) |