Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.95 | 106.90 | 102.50 | 104.13 | 1,042,796 | +1.16(+1.13%) |
Jul 29, 2021 | 102.99 | 104.18 | 102.43 | 102.97 | 493,506 | +1.80(+1.78%) |
Jul 28, 2021 | 102.57 | 103.86 | 99.51 | 101.16 | 445,571 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.68 | 101.77 | 444,248 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,638 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.51 | 101.42 | 590,918 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.89 | 802,359 | -0.44(-0.43%) |
Jul 21, 2021 | 100.23 | 103.94 | 100.16 | 101.32 | 681,128 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.36 | 99.33 | 1,151,092 | +5.97(+6.40%) |
Jul 19, 2021 | 94.27 | 95.62 | 92.03 | 93.36 | 1,577,159 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.26 | 97.54 | 2,119,580 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.68 | 100.38 | 1,068,075 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.89 | 102.64 | 102.87 | 737,238 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.57 | 103.20 | 104.18 | 737,839 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.23 | 552,329 | -0.32(-0.30%) |
Jul 09, 2021 | 105.19 | 108.16 | 104.50 | 107.54 | 867,475 | +5.07(+4.94%) |
Jul 08, 2021 | 100.87 | 102.53 | 98.37 | 102.48 | 1,396,715 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.63 | 101.72 | 103.25 | 830,992 | -3.05(-2.87%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,426 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.83 | 485,662 | -0.56(-0.51%) |
Jul 01, 2021 | 108.31 | 110.13 | 107.58 | 109.39 | 705,905 | +2.30(+2.15%) |
Jun 30, 2021 | 104.54 | 107.24 | 103.81 | 107.09 | 680,422 | +2.58(+2.47%) |
Jun 29, 2021 | 106.01 | 107.20 | 104.34 | 104.51 | 744,470 | -1.27(-1.20%) |
Jun 28, 2021 | 110.03 | 110.14 | 105.63 | 105.77 | 1,131,709 | -4.62(-4.18%) |
Jun 25, 2021 | 107.99 | 110.72 | 107.99 | 110.39 | 1,724,323 | +2.59(+2.40%) |
Jun 24, 2021 | 107.23 | 109.11 | 106.00 | 107.80 | 871,522 | +0.54(+0.50%) |
Jun 23, 2021 | 105.02 | 109.27 | 105.01 | 107.27 | 1,465,137 | +3.03(+2.90%) |
Jun 22, 2021 | 102.68 | 104.70 | 101.14 | 104.24 | 466,681 | +0.85(+0.82%) |
Jun 21, 2021 | 102.68 | 104.33 | 101.89 | 103.39 | 949,825 | +2.16(+2.13%) |
Jun 18, 2021 | 101.52 | 104.45 | 100.94 | 101.23 | 1,664,409 | -3.51(-3.35%) |
Jun 17, 2021 | 108.04 | 108.31 | 102.70 | 104.75 | 935,160 | -3.33(-3.08%) |
Jun 16, 2021 | 107.83 | 108.72 | 105.61 | 108.07 | 454,016 | -0.40(-0.37%) |
Jun 15, 2021 | 108.53 | 108.96 | 106.30 | 108.47 | 492,889 | +0.00(+0.00%) |
Jun 14, 2021 | 112.11 | 112.69 | 107.92 | 108.47 | 951,499 | -4.04(-3.59%) |
Jun 11, 2021 | 108.97 | 112.56 | 108.75 | 112.51 | 669,991 | +4.30(+3.97%) |
Jun 10, 2021 | 110.97 | 111.73 | 108.02 | 108.21 | 611,786 | -2.12(-1.92%) |
Jun 09, 2021 | 112.34 | 112.58 | 110.06 | 110.33 | 564,196 | -2.06(-1.83%) |
Jun 08, 2021 | 109.90 | 113.00 | 109.08 | 112.39 | 475,101 | +2.25(+2.04%) |
Jun 07, 2021 | 111.06 | 112.69 | 110.04 | 110.14 | 781,095 | +0.62(+0.56%) |
Jun 04, 2021 | 110.69 | 110.82 | 106.17 | 109.53 | 978,413 | -0.55(-0.50%) |
Jun 03, 2021 | 110.34 | 111.64 | 106.80 | 110.07 | 2,089,029 | +1.17(+1.08%) |
Jun 02, 2021 | 113.67 | 113.83 | 108.13 | 108.90 | 2,090,891 | -4.68(-4.12%) |
Jun 01, 2021 | 115.21 | 115.91 | 112.68 | 113.58 | 1,345,431 | -0.71(-0.62%) |
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,680 | -1.80(-1.55%) |
May 27, 2021 | 115.61 | 116.43 | 114.26 | 116.08 | 553,494 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.91 | 113.83 | 546,022 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,256 | +0.15(+0.14%) |
May 24, 2021 | 109.33 | 110.43 | 107.54 | 109.59 | 572,840 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.74 | 793,635 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.52 | 1,246,407 | -2.62(-2.33%) |
May 19, 2021 | 113.62 | 113.62 | 110.07 | 112.13 | 812,735 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.43 | 114.92 | 116.12 | 1,537,981 | +0.19(+0.16%) |
May 17, 2021 | 112.85 | 116.34 | 111.27 | 115.94 | 627,633 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.25 | 107.95 | 112.83 | 969,713 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.15 | 105.37 | 107.14 | 521,083 | +1.68(+1.60%) |
May 12, 2021 | 110.76 | 111.95 | 104.95 | 105.45 | 799,268 | -5.81(-5.22%) |
May 11, 2021 | 111.51 | 113.50 | 109.53 | 111.27 | 910,177 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.61 | 114.28 | 114.47 | 958,380 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.23 | 114.04 | 118.11 | 756,353 | +2.88(+2.50%) |
May 06, 2021 | 117.77 | 117.94 | 114.21 | 115.24 | 621,564 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.94 | 116.84 | 560,489 | +1.14(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.70 | 512,026 | -0.40(-0.34%) |