Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.80 | 121.35 | 115.24 | 118.57 | 243,064 | +0.78(+0.66%) |
Jul 29, 2021 | 118.64 | 125.04 | 111.15 | 117.79 | 816,413 | -10.75(-8.37%) |
Jul 28, 2021 | 126.09 | 130.21 | 125.37 | 128.55 | 188,810 | +2.61(+2.08%) |
Jul 27, 2021 | 125.60 | 126.10 | 123.11 | 125.93 | 152,424 | -0.76(-0.60%) |
Jul 26, 2021 | 126.34 | 128.17 | 123.91 | 126.69 | 172,685 | +0.99(+0.78%) |
Jul 23, 2021 | 124.50 | 126.17 | 122.31 | 125.70 | 124,418 | +1.25(+1.01%) |
Jul 22, 2021 | 123.42 | 124.71 | 122.00 | 124.45 | 127,399 | +1.48(+1.20%) |
Jul 21, 2021 | 120.53 | 123.09 | 118.33 | 122.97 | 207,600 | +2.12(+1.76%) |
Jul 20, 2021 | 116.91 | 121.97 | 116.56 | 120.85 | 259,943 | +5.18(+4.48%) |
Jul 19, 2021 | 111.27 | 115.90 | 110.49 | 115.67 | 147,459 | +1.70(+1.49%) |
Jul 16, 2021 | 112.79 | 115.60 | 111.90 | 113.97 | 177,031 | +1.73(+1.54%) |
Jul 15, 2021 | 110.55 | 113.35 | 108.90 | 112.25 | 188,362 | +1.40(+1.26%) |
Jul 14, 2021 | 113.41 | 113.41 | 108.76 | 110.85 | 150,210 | -2.16(-1.91%) |
Jul 13, 2021 | 110.65 | 114.61 | 109.38 | 113.01 | 118,340 | +1.82(+1.64%) |
Jul 12, 2021 | 111.13 | 111.24 | 106.13 | 111.18 | 338,606 | +0.95(+0.86%) |
Jul 09, 2021 | 117.89 | 117.89 | 109.93 | 110.24 | 293,128 | -7.66(-6.49%) |
Jul 08, 2021 | 115.55 | 119.74 | 114.94 | 117.89 | 422,201 | -1.90(-1.59%) |
Jul 07, 2021 | 127.41 | 127.41 | 119.48 | 119.80 | 172,952 | -6.55(-5.18%) |
Jul 06, 2021 | 125.31 | 127.79 | 123.42 | 126.35 | 151,905 | +1.05(+0.83%) |
Jul 02, 2021 | 126.15 | 127.63 | 124.67 | 125.30 | 179,921 | -0.60(-0.48%) |
Jul 01, 2021 | 122.87 | 126.71 | 122.33 | 125.90 | 246,403 | +0.32(+0.25%) |
Jun 30, 2021 | 124.76 | 126.94 | 123.61 | 125.59 | 141,235 | -0.20(-0.16%) |
Jun 29, 2021 | 122.97 | 126.02 | 122.00 | 125.78 | 130,083 | +2.47(+2.00%) |
Jun 28, 2021 | 119.21 | 124.66 | 118.68 | 123.32 | 368,590 | +4.69(+3.95%) |
Jun 25, 2021 | 126.78 | 129.01 | 117.36 | 118.63 | 1,174,632 | -6.27(-5.02%) |
Jun 24, 2021 | 126.77 | 128.19 | 122.23 | 124.91 | 311,637 | -1.30(-1.03%) |
Jun 23, 2021 | 123.64 | 127.31 | 123.44 | 126.21 | 228,684 | +2.96(+2.40%) |
Jun 22, 2021 | 117.00 | 123.47 | 117.00 | 123.25 | 239,623 | +6.25(+5.34%) |
Jun 21, 2021 | 116.17 | 118.50 | 112.08 | 117.00 | 394,086 | +0.14(+0.12%) |
Jun 18, 2021 | 115.41 | 117.58 | 113.32 | 116.86 | 321,475 | +0.42(+0.36%) |
Jun 17, 2021 | 111.36 | 117.94 | 110.30 | 116.44 | 265,557 | +4.65(+4.16%) |
Jun 16, 2021 | 109.96 | 113.35 | 108.52 | 111.79 | 397,941 | +0.70(+0.63%) |
Jun 15, 2021 | 99.02 | 111.41 | 98.92 | 111.09 | 809,215 | +12.09(+12.22%) |
Jun 14, 2021 | 94.74 | 99.08 | 94.42 | 99.00 | 212,656 | +5.13(+5.47%) |
Jun 11, 2021 | 91.82 | 94.02 | 91.14 | 93.87 | 235,355 | +2.60(+2.85%) |
Jun 10, 2021 | 90.19 | 92.13 | 90.03 | 91.26 | 213,764 | +0.62(+0.69%) |
Jun 09, 2021 | 94.68 | 95.18 | 90.04 | 90.64 | 178,507 | -3.76(-3.98%) |
Jun 08, 2021 | 92.55 | 95.29 | 92.55 | 94.40 | 190,479 | +2.47(+2.68%) |
Jun 07, 2021 | 91.76 | 91.97 | 89.03 | 91.94 | 143,360 | +0.19(+0.20%) |
Jun 04, 2021 | 90.76 | 92.03 | 90.18 | 91.75 | 133,516 | +1.50(+1.66%) |
Jun 03, 2021 | 89.17 | 90.57 | 88.30 | 90.25 | 126,603 | +0.63(+0.70%) |
Jun 02, 2021 | 87.47 | 89.69 | 87.44 | 89.62 | 267,094 | +2.16(+2.47%) |
Jun 01, 2021 | 89.87 | 90.82 | 86.60 | 87.46 | 261,589 | -1.20(-1.36%) |
May 28, 2021 | 88.05 | 90.29 | 88.05 | 88.66 | 175,255 | +1.46(+1.67%) |
May 27, 2021 | 87.13 | 88.06 | 84.45 | 87.20 | 245,421 | +0.75(+0.87%) |
May 26, 2021 | 84.25 | 86.53 | 83.26 | 86.45 | 173,111 | +2.30(+2.73%) |
May 25, 2021 | 82.93 | 85.43 | 82.43 | 84.15 | 253,581 | +1.21(+1.46%) |
May 24, 2021 | 81.99 | 83.30 | 81.62 | 82.94 | 136,434 | +2.02(+2.50%) |
May 21, 2021 | 82.15 | 82.42 | 79.13 | 80.92 | 396,529 | -0.23(-0.28%) |
May 20, 2021 | 82.13 | 85.58 | 80.06 | 81.14 | 221,377 | -0.22(-0.27%) |
May 19, 2021 | 81.65 | 83.60 | 79.28 | 81.36 | 204,601 | -2.97(-3.52%) |
May 18, 2021 | 81.82 | 86.89 | 81.82 | 84.33 | 188,998 | +3.03(+3.73%) |
May 17, 2021 | 82.00 | 82.67 | 79.92 | 81.30 | 120,453 | -1.14(-1.39%) |
May 14, 2021 | 81.77 | 83.86 | 77.80 | 82.44 | 397,146 | +1.22(+1.51%) |
May 13, 2021 | 89.41 | 90.76 | 80.35 | 81.22 | 408,087 | -7.75(-8.71%) |
May 12, 2021 | 91.23 | 92.50 | 88.85 | 88.98 | 206,879 | -3.29(-3.56%) |
May 11, 2021 | 91.37 | 95.38 | 91.02 | 92.26 | 293,501 | -2.08(-2.21%) |
May 10, 2021 | 102.28 | 102.28 | 93.87 | 94.34 | 321,500 | -8.94(-8.65%) |
May 07, 2021 | 98.96 | 104.36 | 98.96 | 103.28 | 143,293 | +4.80(+4.87%) |
May 06, 2021 | 100.26 | 101.78 | 97.77 | 98.49 | 245,981 | -1.77(-1.76%) |
May 05, 2021 | 98.76 | 102.06 | 98.76 | 100.25 | 150,315 | -0.38(-0.37%) |
May 04, 2021 | 104.62 | 105.56 | 99.59 | 100.63 | 182,298 | -5.48(-5.16%) |