Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.60 | 103.03 | 102.00 | 102.38 | 804,306 | -0.69(-0.67%) |
Jul 29, 2021 | 102.17 | 103.88 | 101.37 | 103.07 | 557,571 | +1.61(+1.58%) |
Jul 28, 2021 | 102.47 | 102.50 | 100.85 | 101.47 | 689,169 | -0.34(-0.34%) |
Jul 27, 2021 | 101.17 | 102.96 | 100.10 | 101.81 | 898,683 | -0.25(-0.25%) |
Jul 26, 2021 | 100.98 | 102.26 | 100.98 | 102.06 | 503,923 | +0.92(+0.91%) |
Jul 23, 2021 | 101.41 | 101.79 | 100.13 | 101.15 | 666,011 | +0.60(+0.60%) |
Jul 22, 2021 | 102.05 | 103.00 | 100.00 | 100.55 | 702,404 | -2.51(-2.44%) |
Jul 21, 2021 | 102.73 | 104.04 | 101.54 | 103.06 | 917,458 | +1.63(+1.61%) |
Jul 20, 2021 | 98.23 | 102.41 | 97.68 | 101.43 | 1,092,267 | +3.48(+3.56%) |
Jul 19, 2021 | 100.69 | 100.73 | 97.29 | 97.94 | 1,143,404 | -4.71(-4.59%) |
Jul 16, 2021 | 103.52 | 103.61 | 102.12 | 102.65 | 723,694 | -0.65(-0.63%) |
Jul 15, 2021 | 102.12 | 104.25 | 101.57 | 103.31 | 985,645 | +0.50(+0.49%) |
Jul 14, 2021 | 104.32 | 105.06 | 102.14 | 102.81 | 960,283 | -1.34(-1.29%) |
Jul 13, 2021 | 105.26 | 105.46 | 103.88 | 104.15 | 475,489 | -1.36(-1.29%) |
Jul 12, 2021 | 104.36 | 106.01 | 103.61 | 105.51 | 540,416 | +0.68(+0.65%) |
Jul 09, 2021 | 102.79 | 105.18 | 102.74 | 104.83 | 871,436 | +3.60(+3.56%) |
Jul 08, 2021 | 101.87 | 102.09 | 100.30 | 101.23 | 927,784 | -2.23(-2.16%) |
Jul 07, 2021 | 103.34 | 103.78 | 101.85 | 103.46 | 701,803 | -0.30(-0.29%) |
Jul 06, 2021 | 105.71 | 105.90 | 103.05 | 103.76 | 946,023 | -2.14(-2.02%) |
Jul 02, 2021 | 105.69 | 106.06 | 104.73 | 105.90 | 512,858 | +0.37(+0.35%) |
Jul 01, 2021 | 105.29 | 105.86 | 104.85 | 105.53 | 460,644 | +0.63(+0.61%) |
Jun 30, 2021 | 104.12 | 105.06 | 103.68 | 104.89 | 654,838 | +0.63(+0.60%) |
Jun 29, 2021 | 104.60 | 105.61 | 103.73 | 104.27 | 593,703 | +0.30(+0.29%) |
Jun 28, 2021 | 105.17 | 105.23 | 103.34 | 103.97 | 940,053 | -1.52(-1.44%) |
Jun 25, 2021 | 104.12 | 106.20 | 103.69 | 105.48 | 1,390,358 | +1.77(+1.71%) |
Jun 24, 2021 | 101.96 | 104.03 | 101.80 | 103.72 | 744,603 | +1.88(+1.84%) |
Jun 23, 2021 | 102.12 | 102.34 | 101.52 | 101.84 | 603,905 | +0.18(+0.18%) |
Jun 22, 2021 | 102.48 | 102.48 | 100.89 | 101.66 | 919,795 | -1.01(-0.98%) |
Jun 21, 2021 | 100.39 | 102.74 | 99.82 | 102.66 | 771,837 | +3.52(+3.55%) |
Jun 18, 2021 | 100.72 | 100.88 | 98.89 | 99.14 | 2,109,532 | -2.95(-2.89%) |
Jun 17, 2021 | 107.47 | 108.29 | 101.44 | 102.09 | 1,720,497 | -5.86(-5.43%) |
Jun 16, 2021 | 106.80 | 110.86 | 104.01 | 107.95 | 2,349,057 | +0.73(+0.68%) |
Jun 15, 2021 | 105.67 | 107.61 | 105.31 | 107.22 | 695,574 | +1.60(+1.51%) |
Jun 14, 2021 | 106.44 | 106.83 | 105.09 | 105.62 | 910,399 | -1.06(-0.99%) |
Jun 11, 2021 | 106.76 | 107.53 | 106.36 | 106.68 | 723,547 | +0.43(+0.40%) |
Jun 10, 2021 | 108.31 | 108.43 | 106.15 | 106.25 | 931,851 | -0.73(-0.68%) |
Jun 09, 2021 | 107.14 | 107.46 | 106.51 | 106.98 | 639,050 | -1.22(-1.12%) |
Jun 08, 2021 | 106.72 | 108.52 | 106.03 | 108.20 | 932,744 | +0.94(+0.87%) |
Jun 07, 2021 | 109.13 | 109.14 | 106.96 | 107.26 | 853,395 | -1.32(-1.21%) |
Jun 04, 2021 | 108.83 | 109.00 | 107.58 | 108.58 | 1,310,355 | -0.39(-0.36%) |
Jun 03, 2021 | 108.40 | 109.86 | 108.22 | 108.97 | 841,703 | +0.32(+0.29%) |
Jun 02, 2021 | 109.31 | 109.75 | 107.95 | 108.65 | 1,046,922 | -0.93(-0.85%) |
Jun 01, 2021 | 110.77 | 111.02 | 109.32 | 109.58 | 754,438 | +0.28(+0.26%) |
May 28, 2021 | 109.80 | 110.30 | 108.56 | 109.30 | 888,167 | -0.24(-0.22%) |
May 27, 2021 | 110.06 | 110.95 | 109.14 | 109.54 | 1,091,366 | +0.46(+0.42%) |
May 26, 2021 | 109.38 | 109.53 | 107.67 | 109.08 | 578,268 | +0.57(+0.52%) |
May 25, 2021 | 108.78 | 110.43 | 108.16 | 108.51 | 896,424 | -0.31(-0.28%) |
May 24, 2021 | 108.56 | 109.06 | 107.78 | 108.82 | 525,655 | +0.70(+0.65%) |
May 21, 2021 | 106.55 | 109.00 | 106.55 | 108.12 | 839,156 | +1.55(+1.46%) |
May 20, 2021 | 105.40 | 107.29 | 105.20 | 106.57 | 661,535 | +0.74(+0.70%) |
May 19, 2021 | 104.64 | 105.94 | 103.97 | 105.83 | 810,764 | -0.04(-0.03%) |
May 18, 2021 | 108.49 | 108.98 | 105.82 | 105.86 | 1,167,079 | -2.92(-2.69%) |
May 17, 2021 | 108.29 | 109.14 | 107.18 | 108.78 | 680,495 | +0.41(+0.37%) |
May 14, 2021 | 107.97 | 109.13 | 107.57 | 108.38 | 912,037 | +1.00(+0.93%) |
May 13, 2021 | 104.65 | 107.90 | 104.65 | 107.38 | 635,242 | +2.44(+2.33%) |
May 12, 2021 | 106.52 | 108.50 | 104.64 | 104.93 | 783,780 | -1.85(-1.73%) |
May 11, 2021 | 107.91 | 109.54 | 106.53 | 106.78 | 625,494 | -1.61(-1.48%) |
May 10, 2021 | 108.25 | 109.73 | 107.83 | 108.39 | 627,727 | +0.81(+0.75%) |
May 07, 2021 | 102.82 | 107.75 | 102.82 | 107.58 | 725,462 | +0.43(+0.40%) |
May 06, 2021 | 106.59 | 107.22 | 104.45 | 107.14 | 726,738 | +1.25(+1.18%) |
May 05, 2021 | 104.75 | 106.42 | 103.31 | 105.90 | 890,286 | +1.89(+1.82%) |
May 04, 2021 | 103.48 | 104.40 | 102.29 | 104.00 | 1,214,693 | +0.48(+0.46%) |