Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.95 | 108.60 | 97.35 | 97.56 | 555,563 | -12.89(-11.67%) |
Jul 29, 2021 | 111.13 | 111.75 | 109.04 | 110.45 | 125,844 | +0.38(+0.35%) |
Jul 28, 2021 | 106.68 | 110.39 | 105.14 | 110.07 | 552,299 | +5.58(+5.34%) |
Jul 27, 2021 | 104.79 | 106.07 | 102.51 | 104.50 | 130,289 | -1.99(-1.87%) |
Jul 26, 2021 | 103.61 | 107.60 | 103.61 | 106.49 | 109,144 | +3.14(+3.03%) |
Jul 23, 2021 | 106.33 | 106.46 | 101.58 | 103.35 | 108,140 | -1.91(-1.82%) |
Jul 22, 2021 | 105.46 | 106.25 | 103.27 | 105.27 | 99,929 | -0.29(-0.27%) |
Jul 21, 2021 | 102.48 | 106.00 | 101.16 | 105.55 | 138,988 | +2.82(+2.75%) |
Jul 20, 2021 | 98.33 | 104.03 | 97.66 | 102.73 | 141,464 | +2.20(+2.19%) |
Jul 19, 2021 | 103.35 | 104.37 | 99.12 | 100.53 | 202,518 | -8.31(-7.63%) |
Jul 16, 2021 | 112.97 | 113.56 | 108.33 | 108.83 | 116,892 | -2.75(-2.46%) |
Jul 15, 2021 | 114.07 | 115.74 | 109.72 | 111.58 | 175,350 | -2.82(-2.46%) |
Jul 14, 2021 | 115.47 | 116.55 | 112.95 | 114.40 | 437,848 | +4.45(+4.05%) |
Jul 13, 2021 | 108.02 | 110.85 | 106.93 | 109.94 | 189,210 | +0.44(+0.40%) |
Jul 12, 2021 | 105.17 | 109.75 | 104.65 | 109.50 | 97,012 | +4.22(+4.01%) |
Jul 09, 2021 | 104.23 | 106.41 | 102.81 | 105.28 | 141,490 | +2.75(+2.68%) |
Jul 08, 2021 | 101.46 | 104.35 | 98.85 | 102.54 | 265,854 | -3.34(-3.15%) |
Jul 07, 2021 | 105.66 | 107.16 | 102.19 | 105.87 | 187,434 | +2.04(+1.96%) |
Jul 06, 2021 | 108.57 | 108.88 | 103.73 | 103.84 | 190,718 | -10.83(-9.44%) |
Jul 02, 2021 | 115.06 | 115.62 | 111.01 | 114.67 | 161,313 | +3.02(+2.71%) |
Jul 01, 2021 | 117.74 | 117.74 | 110.44 | 111.64 | 249,254 | -5.00(-4.29%) |
Jun 30, 2021 | 115.83 | 117.42 | 114.03 | 116.64 | 146,400 | -2.64(-2.21%) |
Jun 29, 2021 | 119.40 | 119.61 | 116.22 | 119.28 | 98,231 | -0.74(-0.61%) |
Jun 28, 2021 | 120.53 | 121.03 | 117.24 | 120.02 | 199,056 | +0.83(+0.70%) |
Jun 25, 2021 | 125.01 | 125.40 | 117.33 | 119.19 | 156,925 | -5.63(-4.51%) |
Jun 24, 2021 | 122.31 | 125.21 | 121.80 | 124.82 | 94,809 | +4.90(+4.09%) |
Jun 23, 2021 | 121.04 | 123.75 | 118.94 | 119.92 | 165,492 | -0.44(-0.37%) |
Jun 22, 2021 | 116.65 | 120.61 | 115.13 | 120.36 | 83,921 | +2.22(+1.88%) |
Jun 21, 2021 | 115.51 | 118.86 | 114.57 | 118.14 | 160,319 | +3.73(+3.26%) |
Jun 18, 2021 | 117.39 | 117.86 | 112.67 | 114.41 | 296,022 | -1.05(-0.91%) |
Jun 17, 2021 | 118.63 | 119.48 | 114.52 | 115.46 | 205,304 | -1.13(-0.97%) |
Jun 16, 2021 | 118.65 | 121.17 | 113.94 | 116.59 | 187,265 | -2.76(-2.31%) |
Jun 15, 2021 | 117.89 | 119.63 | 115.74 | 119.35 | 77,952 | +0.88(+0.74%) |
Jun 14, 2021 | 118.57 | 120.84 | 117.38 | 118.47 | 143,499 | +3.14(+2.72%) |
Jun 11, 2021 | 117.80 | 118.16 | 113.53 | 115.33 | 172,339 | -3.43(-2.89%) |
Jun 10, 2021 | 119.01 | 120.42 | 116.52 | 118.77 | 142,613 | +0.70(+0.59%) |
Jun 09, 2021 | 119.08 | 120.49 | 117.76 | 118.07 | 109,653 | -1.54(-1.28%) |
Jun 08, 2021 | 119.29 | 121.63 | 117.88 | 119.60 | 131,164 | -0.98(-0.82%) |
Jun 07, 2021 | 118.23 | 121.96 | 117.20 | 120.58 | 136,177 | +0.95(+0.79%) |
Jun 04, 2021 | 118.36 | 120.05 | 116.55 | 119.64 | 253,176 | +4.49(+3.90%) |
Jun 03, 2021 | 114.63 | 115.78 | 113.62 | 115.14 | 194,440 | -1.98(-1.69%) |
Jun 02, 2021 | 111.24 | 118.02 | 111.24 | 117.13 | 218,875 | +4.77(+4.25%) |
Jun 01, 2021 | 111.62 | 112.60 | 110.64 | 112.36 | 226,939 | +7.60(+7.25%) |
May 28, 2021 | 101.60 | 105.15 | 101.60 | 104.76 | 218,858 | +3.86(+3.82%) |
May 27, 2021 | 99.68 | 101.39 | 98.81 | 100.90 | 146,221 | +2.67(+2.72%) |
May 26, 2021 | 96.57 | 99.45 | 96.40 | 98.23 | 134,144 | +2.40(+2.50%) |
May 25, 2021 | 100.14 | 100.14 | 95.36 | 95.83 | 150,172 | -2.54(-2.59%) |
May 24, 2021 | 96.39 | 98.89 | 96.12 | 98.37 | 223,146 | +3.22(+3.38%) |
May 21, 2021 | 97.50 | 97.82 | 94.02 | 95.16 | 169,807 | -3.18(-3.24%) |
May 20, 2021 | 98.09 | 98.61 | 96.91 | 98.34 | 136,084 | +0.85(+0.87%) |
May 19, 2021 | 97.45 | 99.97 | 95.66 | 97.49 | 202,549 | -2.74(-2.74%) |
May 18, 2021 | 99.86 | 101.48 | 98.72 | 100.24 | 135,343 | +0.62(+0.62%) |
May 17, 2021 | 95.80 | 100.14 | 95.74 | 99.62 | 183,514 | +2.10(+2.16%) |
May 14, 2021 | 98.04 | 98.46 | 95.73 | 97.51 | 128,668 | +2.77(+2.92%) |
May 13, 2021 | 94.79 | 97.56 | 92.90 | 94.74 | 214,376 | +1.19(+1.27%) |
May 12, 2021 | 99.45 | 100.26 | 93.20 | 93.55 | 286,396 | -8.53(-8.36%) |
May 11, 2021 | 96.39 | 102.12 | 96.21 | 102.08 | 341,285 | +2.12(+2.12%) |
May 10, 2021 | 101.94 | 102.27 | 99.54 | 99.96 | 237,870 | -0.41(-0.40%) |
May 07, 2021 | 97.61 | 100.52 | 97.12 | 100.37 | 223,136 | +5.11(+5.36%) |
May 06, 2021 | 93.33 | 95.31 | 92.85 | 95.26 | 310,478 | +3.92(+4.30%) |
May 05, 2021 | 90.62 | 91.49 | 88.65 | 91.34 | 160,023 | +4.80(+5.54%) |
May 04, 2021 | 86.71 | 88.41 | 85.92 | 86.54 | 161,610 | -2.29(-2.58%) |