Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.48 | 105.10 | 104.16 | 104.33 | 1,126,708 | -0.56(-0.53%) |
Jul 29, 2021 | 104.57 | 105.23 | 104.45 | 104.89 | 935,629 | +1.26(+1.22%) |
Jul 28, 2021 | 103.59 | 104.08 | 103.03 | 103.63 | 1,407,258 | +0.11(+0.11%) |
Jul 27, 2021 | 103.53 | 103.62 | 102.70 | 103.52 | 751,395 | -0.45(-0.43%) |
Jul 26, 2021 | 103.30 | 104.01 | 103.22 | 103.97 | 1,326,242 | +0.63(+0.61%) |
Jul 23, 2021 | 103.40 | 103.42 | 102.78 | 103.34 | 2,835,279 | +0.19(+0.18%) |
Jul 22, 2021 | 103.70 | 103.70 | 102.64 | 103.15 | 4,630,422 | -0.65(-0.63%) |
Jul 21, 2021 | 103.13 | 103.87 | 103.06 | 103.80 | 3,553,318 | +1.26(+1.23%) |
Jul 20, 2021 | 101.03 | 102.89 | 100.73 | 102.54 | 2,176,932 | +1.97(+1.96%) |
Jul 19, 2021 | 100.67 | 101.01 | 99.73 | 100.57 | 3,237,612 | -1.69(-1.65%) |
Jul 16, 2021 | 104.01 | 104.07 | 102.16 | 102.26 | 1,630,204 | -1.30(-1.26%) |
Jul 15, 2021 | 103.66 | 103.87 | 103.07 | 103.56 | 1,485,108 | -0.47(-0.45%) |
Jul 14, 2021 | 104.63 | 105.10 | 103.56 | 104.03 | 1,726,319 | -0.03(-0.03%) |
Jul 13, 2021 | 104.70 | 104.99 | 103.99 | 104.06 | 5,930,569 | -1.02(-0.97%) |
Jul 12, 2021 | 104.21 | 105.11 | 103.83 | 105.08 | 1,507,175 | +0.48(+0.46%) |
Jul 09, 2021 | 103.51 | 104.71 | 103.51 | 104.60 | 1,288,100 | +1.78(+1.73%) |
Jul 08, 2021 | 102.24 | 103.34 | 101.88 | 102.82 | 1,509,076 | -1.14(-1.10%) |
Jul 07, 2021 | 103.71 | 104.29 | 103.14 | 103.96 | 1,611,447 | +0.00(+0.00%) |
Jul 06, 2021 | 105.22 | 105.25 | 103.31 | 103.96 | 1,002,147 | -1.43(-1.36%) |
Jul 02, 2021 | 105.51 | 105.61 | 105.06 | 105.39 | 635,487 | -0.03(-0.03%) |
Jul 01, 2021 | 105.43 | 105.59 | 104.97 | 105.42 | 702,628 | +0.36(+0.34%) |
Jun 30, 2021 | 104.75 | 105.25 | 104.57 | 105.06 | 753,072 | +0.33(+0.32%) |
Jun 29, 2021 | 105.21 | 105.62 | 104.59 | 104.73 | 837,921 | -0.37(-0.35%) |
Jun 28, 2021 | 105.34 | 105.34 | 104.65 | 105.10 | 580,700 | -0.20(-0.19%) |
Jun 25, 2021 | 104.61 | 105.48 | 104.61 | 105.30 | 1,207,217 | +0.48(+0.46%) |
Jun 24, 2021 | 104.38 | 104.91 | 104.15 | 104.82 | 602,422 | +0.88(+0.85%) |
Jun 23, 2021 | 104.22 | 104.39 | 103.94 | 103.94 | 1,186,825 | -0.13(-0.12%) |
Jun 22, 2021 | 104.14 | 104.35 | 103.57 | 104.07 | 1,240,209 | +0.00(+0.00%) |
Jun 21, 2021 | 103.07 | 104.08 | 102.96 | 104.07 | 1,277,075 | +1.79(+1.75%) |
Jun 18, 2021 | 103.17 | 103.24 | 102.23 | 102.28 | 1,210,679 | -2.00(-1.92%) |
Jun 17, 2021 | 106.21 | 106.21 | 103.60 | 104.28 | 1,154,955 | -1.54(-1.46%) |
Jun 16, 2021 | 107.03 | 107.03 | 105.47 | 105.82 | 889,087 | -1.03(-0.96%) |
Jun 15, 2021 | 106.87 | 107.06 | 106.38 | 106.85 | 633,753 | +0.22(+0.21%) |
Jun 14, 2021 | 107.40 | 107.40 | 106.12 | 106.63 | 755,520 | -0.82(-0.76%) |
Jun 11, 2021 | 107.65 | 107.65 | 107.01 | 107.45 | 1,544,299 | +0.35(+0.33%) |
Jun 10, 2021 | 107.83 | 108.01 | 106.86 | 107.10 | 1,413,602 | -0.60(-0.56%) |
Jun 09, 2021 | 108.46 | 108.46 | 107.64 | 107.70 | 1,018,730 | -0.63(-0.58%) |
Jun 08, 2021 | 108.41 | 108.47 | 107.67 | 108.33 | 540,848 | -0.13(-0.12%) |
Jun 07, 2021 | 108.95 | 108.95 | 108.24 | 108.46 | 911,989 | -0.26(-0.24%) |
Jun 04, 2021 | 108.65 | 108.80 | 108.22 | 108.72 | 1,033,229 | +0.64(+0.59%) |
Jun 03, 2021 | 107.76 | 108.25 | 107.20 | 108.08 | 2,167,794 | +0.05(+0.05%) |
Jun 02, 2021 | 108.02 | 108.06 | 107.41 | 108.03 | 442,447 | +0.36(+0.33%) |
Jun 01, 2021 | 107.83 | 108.24 | 107.36 | 107.67 | 586,589 | +0.42(+0.39%) |
May 28, 2021 | 107.83 | 107.83 | 106.95 | 107.25 | 1,247,468 | -0.25(-0.24%) |
May 27, 2021 | 107.25 | 107.78 | 107.25 | 107.50 | 1,236,980 | +0.99(+0.93%) |
May 26, 2021 | 106.37 | 106.56 | 105.88 | 106.51 | 629,238 | +0.56(+0.53%) |
May 25, 2021 | 107.20 | 107.33 | 105.83 | 105.95 | 3,475,283 | -0.93(-0.87%) |
May 24, 2021 | 106.79 | 107.36 | 106.69 | 106.88 | 1,783,902 | +0.67(+0.63%) |
May 21, 2021 | 106.16 | 106.84 | 105.95 | 106.21 | 553,299 | +0.45(+0.43%) |
May 20, 2021 | 105.13 | 106.09 | 104.72 | 105.76 | 994,330 | +0.83(+0.79%) |
May 19, 2021 | 103.89 | 104.93 | 103.07 | 104.93 | 1,731,977 | -0.30(-0.29%) |
May 18, 2021 | 106.45 | 106.53 | 105.15 | 105.23 | 1,151,298 | -1.35(-1.27%) |
May 17, 2021 | 106.55 | 106.92 | 106.17 | 106.58 | 2,044,705 | +0.23(+0.22%) |
May 14, 2021 | 105.44 | 106.66 | 105.31 | 106.35 | 984,759 | +1.56(+1.49%) |
May 13, 2021 | 103.44 | 105.31 | 103.33 | 104.79 | 1,293,138 | +1.75(+1.70%) |
May 12, 2021 | 105.44 | 105.48 | 102.91 | 103.04 | 1,588,458 | -2.69(-2.54%) |
May 11, 2021 | 105.69 | 106.47 | 104.67 | 105.73 | 5,219,360 | -1.39(-1.30%) |
May 10, 2021 | 108.40 | 108.40 | 107.10 | 107.12 | 5,043,624 | -0.74(-0.69%) |
May 07, 2021 | 106.61 | 107.95 | 106.34 | 107.86 | 2,324,549 | +1.02(+0.95%) |
May 06, 2021 | 105.79 | 106.85 | 105.25 | 106.84 | 3,440,163 | +1.09(+1.03%) |
May 05, 2021 | 105.57 | 106.04 | 104.86 | 105.75 | 1,649,006 | +0.80(+0.76%) |
May 04, 2021 | 104.71 | 104.99 | 103.70 | 104.95 | 1,168,263 | -0.18(-0.17%) |