Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.45 | 105.86 | 104.14 | 104.81 | 147,768 | +0.04(+0.04%) |
Jul 29, 2021 | 104.63 | 105.19 | 104.24 | 104.77 | 128,132 | +0.63(+0.60%) |
Jul 28, 2021 | 104.20 | 105.63 | 103.46 | 104.14 | 280,061 | +1.11(+1.08%) |
Jul 27, 2021 | 102.26 | 103.31 | 100.08 | 103.03 | 324,881 | +0.76(+0.74%) |
Jul 26, 2021 | 102.01 | 102.56 | 101.24 | 102.27 | 282,148 | -0.04(-0.04%) |
Jul 23, 2021 | 100.90 | 102.75 | 100.90 | 102.31 | 172,056 | +1.97(+1.96%) |
Jul 22, 2021 | 102.18 | 102.18 | 100.12 | 100.34 | 208,297 | -2.74(-2.66%) |
Jul 21, 2021 | 102.62 | 104.14 | 102.08 | 103.08 | 268,291 | +1.29(+1.27%) |
Jul 20, 2021 | 99.00 | 102.82 | 98.77 | 101.79 | 400,789 | +2.79(+2.82%) |
Jul 19, 2021 | 100.33 | 100.37 | 97.96 | 99.00 | 245,075 | -3.11(-3.05%) |
Jul 16, 2021 | 104.58 | 105.09 | 101.72 | 102.11 | 306,163 | -1.70(-1.63%) |
Jul 15, 2021 | 103.40 | 104.53 | 102.75 | 103.81 | 237,263 | +0.30(+0.29%) |
Jul 14, 2021 | 104.23 | 105.31 | 102.98 | 103.51 | 345,081 | -0.51(-0.49%) |
Jul 13, 2021 | 105.40 | 106.18 | 103.97 | 104.02 | 139,286 | -1.89(-1.78%) |
Jul 12, 2021 | 104.54 | 106.58 | 104.45 | 105.91 | 160,240 | +0.36(+0.34%) |
Jul 09, 2021 | 105.21 | 106.51 | 104.95 | 105.55 | 147,148 | +1.74(+1.68%) |
Jul 08, 2021 | 104.33 | 105.36 | 103.10 | 103.81 | 180,741 | -2.02(-1.91%) |
Jul 07, 2021 | 104.81 | 106.56 | 104.81 | 105.83 | 190,723 | +0.88(+0.84%) |
Jul 06, 2021 | 106.11 | 106.49 | 103.93 | 104.95 | 316,213 | -1.16(-1.10%) |
Jul 02, 2021 | 106.20 | 106.59 | 105.30 | 106.11 | 217,197 | +0.05(+0.05%) |
Jul 01, 2021 | 104.60 | 106.53 | 103.94 | 106.07 | 224,102 | +2.15(+2.07%) |
Jun 30, 2021 | 104.54 | 104.54 | 102.92 | 103.92 | 168,054 | -0.45(-0.43%) |
Jun 29, 2021 | 103.26 | 105.44 | 103.26 | 104.36 | 314,438 | +1.37(+1.33%) |
Jun 28, 2021 | 102.64 | 103.13 | 100.38 | 103.00 | 316,666 | +0.40(+0.39%) |
Jun 25, 2021 | 102.90 | 103.43 | 101.96 | 102.60 | 524,064 | -0.28(-0.27%) |
Jun 24, 2021 | 103.72 | 103.77 | 102.24 | 102.88 | 262,532 | +0.39(+0.38%) |
Jun 23, 2021 | 103.24 | 104.13 | 101.88 | 102.49 | 166,984 | -0.61(-0.59%) |
Jun 22, 2021 | 102.55 | 104.49 | 101.83 | 103.10 | 294,597 | +0.55(+0.54%) |
Jun 21, 2021 | 101.04 | 102.60 | 100.76 | 102.55 | 165,068 | +2.37(+2.37%) |
Jun 18, 2021 | 100.21 | 100.55 | 99.65 | 100.18 | 232,540 | -0.63(-0.62%) |
Jun 17, 2021 | 103.77 | 103.79 | 100.05 | 100.81 | 261,409 | -2.88(-2.78%) |
Jun 16, 2021 | 103.90 | 103.91 | 102.08 | 103.68 | 254,487 | -0.19(-0.19%) |
Jun 15, 2021 | 104.63 | 104.90 | 103.19 | 103.88 | 185,103 | -0.96(-0.91%) |
Jun 14, 2021 | 106.19 | 107.08 | 104.63 | 104.84 | 228,729 | -0.25(-0.24%) |
Jun 11, 2021 | 104.77 | 105.57 | 103.98 | 105.09 | 227,858 | +0.78(+0.75%) |
Jun 10, 2021 | 104.79 | 104.79 | 103.05 | 104.30 | 425,270 | -0.11(-0.10%) |
Jun 09, 2021 | 106.42 | 106.42 | 103.95 | 104.41 | 154,384 | -1.66(-1.56%) |
Jun 08, 2021 | 104.32 | 106.54 | 103.94 | 106.07 | 222,849 | +1.91(+1.83%) |
Jun 07, 2021 | 104.32 | 104.59 | 103.64 | 104.16 | 309,677 | +0.13(+0.12%) |
Jun 04, 2021 | 103.54 | 104.10 | 101.83 | 104.03 | 269,644 | +1.00(+0.97%) |
Jun 03, 2021 | 102.32 | 103.73 | 101.17 | 103.03 | 233,230 | +0.38(+0.37%) |
Jun 02, 2021 | 104.83 | 104.83 | 102.22 | 102.66 | 188,818 | -1.57(-1.51%) |
Jun 01, 2021 | 103.66 | 104.62 | 103.02 | 104.23 | 281,756 | +1.19(+1.16%) |
May 28, 2021 | 102.36 | 103.28 | 101.70 | 103.03 | 141,667 | +1.18(+1.16%) |
May 27, 2021 | 101.75 | 102.52 | 101.07 | 101.85 | 238,708 | +0.88(+0.87%) |
May 26, 2021 | 100.41 | 101.29 | 100.21 | 100.97 | 140,625 | +0.97(+0.97%) |
May 25, 2021 | 100.63 | 101.30 | 99.80 | 100.00 | 132,599 | -0.44(-0.43%) |
May 24, 2021 | 100.90 | 101.44 | 99.96 | 100.44 | 136,779 | +0.11(+0.11%) |
May 21, 2021 | 100.19 | 100.99 | 99.96 | 100.33 | 262,900 | +0.54(+0.54%) |
May 20, 2021 | 99.72 | 100.78 | 98.66 | 99.79 | 442,203 | +0.08(+0.08%) |
May 19, 2021 | 100.18 | 101.27 | 99.26 | 99.71 | 240,919 | -2.08(-2.05%) |
May 18, 2021 | 103.45 | 103.45 | 101.66 | 101.79 | 163,541 | -1.39(-1.35%) |
May 17, 2021 | 103.09 | 103.93 | 102.29 | 103.19 | 179,534 | -0.70(-0.67%) |
May 14, 2021 | 102.02 | 104.50 | 101.90 | 103.89 | 195,033 | +2.08(+2.05%) |
May 13, 2021 | 98.57 | 101.96 | 98.57 | 101.80 | 203,648 | +3.05(+3.09%) |
May 12, 2021 | 101.36 | 101.96 | 98.65 | 98.75 | 416,194 | -3.33(-3.26%) |
May 11, 2021 | 101.77 | 102.66 | 99.99 | 102.08 | 352,236 | -0.64(-0.62%) |
May 10, 2021 | 102.01 | 103.53 | 101.47 | 102.72 | 157,715 | +1.53(+1.51%) |
May 07, 2021 | 98.66 | 102.07 | 98.60 | 101.19 | 429,902 | +1.81(+1.82%) |
May 06, 2021 | 101.68 | 102.38 | 99.34 | 99.38 | 297,166 | -1.86(-1.84%) |
May 05, 2021 | 102.09 | 103.13 | 101.05 | 101.24 | 701,457 | -1.59(-1.55%) |
May 04, 2021 | 101.76 | 102.99 | 100.44 | 102.83 | 430,030 | +1.16(+1.14%) |