Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.65 | 103.96 | 101.82 | 102.52 | 157,322 | -1.12(-1.08%) |
Jul 29, 2021 | 103.38 | 104.89 | 103.11 | 103.64 | 167,850 | +1.02(+0.99%) |
Jul 28, 2021 | 104.03 | 104.03 | 101.38 | 102.62 | 227,564 | -1.55(-1.49%) |
Jul 27, 2021 | 104.72 | 105.10 | 102.66 | 104.18 | 178,708 | -0.70(-0.66%) |
Jul 26, 2021 | 103.67 | 105.00 | 103.08 | 104.87 | 182,191 | +1.71(+1.66%) |
Jul 23, 2021 | 102.27 | 103.29 | 101.89 | 103.16 | 187,271 | +1.44(+1.42%) |
Jul 22, 2021 | 99.94 | 102.25 | 99.59 | 101.72 | 234,281 | +1.12(+1.11%) |
Jul 21, 2021 | 100.39 | 102.39 | 100.03 | 100.60 | 154,325 | +1.07(+1.08%) |
Jul 20, 2021 | 96.38 | 100.20 | 96.38 | 99.52 | 340,900 | +3.02(+3.13%) |
Jul 19, 2021 | 96.67 | 98.04 | 95.36 | 96.50 | 323,090 | -2.32(-2.34%) |
Jul 16, 2021 | 99.16 | 101.89 | 98.77 | 98.82 | 319,806 | +0.14(+0.14%) |
Jul 15, 2021 | 99.04 | 99.04 | 96.39 | 98.68 | 434,647 | -0.89(-0.90%) |
Jul 14, 2021 | 101.65 | 103.09 | 98.86 | 99.57 | 460,344 | -1.92(-1.89%) |
Jul 13, 2021 | 102.25 | 102.39 | 101.39 | 101.49 | 497,532 | -0.99(-0.97%) |
Jul 12, 2021 | 101.86 | 103.89 | 101.86 | 102.48 | 237,070 | -0.40(-0.39%) |
Jul 09, 2021 | 101.12 | 103.30 | 101.12 | 102.89 | 298,286 | +2.21(+2.20%) |
Jul 08, 2021 | 99.17 | 101.60 | 98.00 | 100.67 | 390,792 | -0.41(-0.40%) |
Jul 07, 2021 | 103.63 | 104.32 | 100.92 | 101.08 | 615,171 | -3.43(-3.28%) |
Jul 06, 2021 | 104.53 | 104.96 | 102.57 | 104.51 | 560,852 | -0.26(-0.25%) |
Jul 02, 2021 | 106.51 | 106.51 | 104.64 | 104.77 | 327,733 | -1.53(-1.44%) |
Jul 01, 2021 | 105.74 | 106.99 | 104.98 | 106.30 | 425,508 | +1.35(+1.28%) |
Jun 30, 2021 | 108.11 | 108.24 | 104.76 | 104.95 | 640,587 | -3.16(-2.93%) |
Jun 29, 2021 | 110.90 | 112.35 | 107.95 | 108.11 | 478,253 | -3.06(-2.75%) |
Jun 28, 2021 | 112.73 | 112.73 | 109.57 | 111.17 | 391,561 | -1.91(-1.69%) |
Jun 25, 2021 | 114.15 | 115.22 | 112.45 | 113.09 | 700,842 | -0.67(-0.59%) |
Jun 24, 2021 | 113.51 | 114.21 | 112.58 | 113.75 | 167,161 | +0.69(+0.61%) |
Jun 23, 2021 | 114.14 | 114.42 | 111.47 | 113.07 | 288,202 | -1.40(-1.23%) |
Jun 22, 2021 | 112.46 | 114.75 | 111.87 | 114.47 | 268,791 | +2.09(+1.86%) |
Jun 21, 2021 | 109.91 | 112.57 | 109.25 | 112.38 | 295,770 | +2.91(+2.66%) |
Jun 18, 2021 | 111.48 | 111.79 | 109.03 | 109.47 | 551,015 | -2.75(-2.45%) |
Jun 17, 2021 | 112.05 | 112.86 | 110.50 | 112.22 | 439,024 | +1.00(+0.90%) |
Jun 16, 2021 | 110.69 | 111.95 | 109.50 | 111.22 | 250,724 | -0.06(-0.05%) |
Jun 15, 2021 | 111.94 | 112.53 | 111.12 | 111.28 | 325,035 | -0.28(-0.25%) |
Jun 14, 2021 | 112.80 | 113.75 | 111.16 | 111.56 | 225,222 | -0.63(-0.56%) |
Jun 11, 2021 | 110.57 | 112.72 | 110.10 | 112.19 | 243,268 | +2.03(+1.84%) |
Jun 10, 2021 | 111.97 | 111.97 | 109.89 | 110.17 | 284,470 | -1.36(-1.22%) |
Jun 09, 2021 | 114.20 | 114.93 | 111.33 | 111.52 | 329,108 | -2.91(-2.54%) |
Jun 08, 2021 | 109.62 | 115.55 | 109.16 | 114.43 | 609,234 | +5.14(+4.70%) |
Jun 07, 2021 | 107.71 | 109.51 | 107.21 | 109.29 | 409,046 | +1.74(+1.62%) |
Jun 04, 2021 | 106.60 | 107.87 | 105.67 | 107.55 | 314,184 | +1.10(+1.04%) |
Jun 03, 2021 | 106.81 | 106.88 | 105.56 | 106.45 | 252,651 | -0.85(-0.79%) |
Jun 02, 2021 | 106.65 | 109.36 | 106.11 | 107.29 | 444,449 | +1.02(+0.96%) |
Jun 01, 2021 | 107.79 | 108.08 | 105.54 | 106.28 | 295,576 | -0.71(-0.66%) |
May 28, 2021 | 106.12 | 107.22 | 104.90 | 106.98 | 237,426 | +0.81(+0.76%) |
May 27, 2021 | 107.88 | 108.48 | 105.97 | 106.17 | 278,109 | -1.18(-1.10%) |
May 26, 2021 | 107.37 | 108.43 | 107.09 | 107.35 | 162,785 | +0.78(+0.73%) |
May 25, 2021 | 108.89 | 109.23 | 106.29 | 106.57 | 286,114 | -1.74(-1.61%) |
May 24, 2021 | 108.75 | 109.66 | 107.94 | 108.31 | 189,844 | +0.39(+0.36%) |
May 21, 2021 | 108.56 | 109.31 | 107.42 | 107.93 | 199,329 | +0.04(+0.03%) |
May 20, 2021 | 108.14 | 108.83 | 107.09 | 107.89 | 224,872 | -0.29(-0.27%) |
May 19, 2021 | 106.20 | 108.26 | 104.55 | 108.18 | 264,983 | +0.82(+0.76%) |
May 18, 2021 | 109.14 | 109.82 | 107.22 | 107.36 | 344,332 | -1.58(-1.45%) |
May 17, 2021 | 110.55 | 111.28 | 108.06 | 108.94 | 362,748 | -2.63(-2.35%) |
May 14, 2021 | 108.13 | 112.18 | 107.68 | 111.57 | 393,674 | +4.51(+4.21%) |
May 13, 2021 | 105.25 | 109.26 | 103.77 | 107.05 | 964,461 | -2.71(-2.47%) |
May 12, 2021 | 113.96 | 114.19 | 108.30 | 109.77 | 638,246 | -4.99(-4.35%) |
May 11, 2021 | 114.90 | 115.66 | 112.77 | 114.76 | 444,787 | -0.30(-0.26%) |
May 10, 2021 | 114.91 | 116.83 | 114.58 | 115.06 | 370,776 | +1.19(+1.05%) |
May 07, 2021 | 112.26 | 114.35 | 111.83 | 113.86 | 211,705 | +1.65(+1.47%) |
May 06, 2021 | 112.92 | 113.48 | 110.88 | 112.21 | 220,583 | -0.71(-0.63%) |
May 05, 2021 | 114.61 | 114.61 | 111.63 | 112.93 | 228,726 | -0.97(-0.86%) |
May 04, 2021 | 113.93 | 114.37 | 111.88 | 113.90 | 219,751 | +0.09(+0.08%) |