Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.28 | 108.28 | 90.60 | 92.00 | 2,509,048 | -17.98(-16.35%) |
Jul 29, 2021 | 112.00 | 112.55 | 108.99 | 109.98 | 786,007 | -2.00(-1.79%) |
Jul 28, 2021 | 111.43 | 113.37 | 110.63 | 111.98 | 330,893 | +1.33(+1.20%) |
Jul 27, 2021 | 110.15 | 110.85 | 109.29 | 110.65 | 443,727 | +0.26(+0.24%) |
Jul 26, 2021 | 109.16 | 110.40 | 108.21 | 110.39 | 245,696 | +1.81(+1.67%) |
Jul 23, 2021 | 111.63 | 112.23 | 107.76 | 108.58 | 436,213 | -3.04(-2.73%) |
Jul 22, 2021 | 111.04 | 112.31 | 110.32 | 111.62 | 565,685 | +0.58(+0.53%) |
Jul 21, 2021 | 108.40 | 111.81 | 107.64 | 111.04 | 330,582 | +3.45(+3.21%) |
Jul 20, 2021 | 106.39 | 107.99 | 106.39 | 107.58 | 395,388 | +1.27(+1.20%) |
Jul 19, 2021 | 107.34 | 108.02 | 105.56 | 106.31 | 440,898 | -1.95(-1.80%) |
Jul 16, 2021 | 109.00 | 110.43 | 107.08 | 108.26 | 471,362 | +0.19(+0.18%) |
Jul 15, 2021 | 107.70 | 108.64 | 107.06 | 108.07 | 304,689 | -0.14(-0.13%) |
Jul 14, 2021 | 109.70 | 110.15 | 107.56 | 108.20 | 234,484 | -0.74(-0.68%) |
Jul 13, 2021 | 110.24 | 110.33 | 108.76 | 108.94 | 343,798 | -0.90(-0.82%) |
Jul 12, 2021 | 108.03 | 110.03 | 107.71 | 109.84 | 189,708 | +1.04(+0.95%) |
Jul 09, 2021 | 109.86 | 110.10 | 108.08 | 108.81 | 313,834 | +0.99(+0.92%) |
Jul 08, 2021 | 106.96 | 108.91 | 106.74 | 107.81 | 374,583 | -1.06(-0.97%) |
Jul 07, 2021 | 108.27 | 109.30 | 107.43 | 108.87 | 292,772 | +0.13(+0.12%) |
Jul 06, 2021 | 109.86 | 110.54 | 108.68 | 108.74 | 391,926 | -1.70(-1.53%) |
Jul 02, 2021 | 110.39 | 110.97 | 108.25 | 110.44 | 584,527 | +0.21(+0.19%) |
Jul 01, 2021 | 110.68 | 111.86 | 109.77 | 110.23 | 394,168 | -0.14(-0.12%) |
Jun 30, 2021 | 111.70 | 111.70 | 108.71 | 110.36 | 554,103 | -0.80(-0.72%) |
Jun 29, 2021 | 112.52 | 114.86 | 110.92 | 111.17 | 459,030 | -1.57(-1.39%) |
Jun 28, 2021 | 107.44 | 112.87 | 107.18 | 112.73 | 855,235 | +3.81(+3.50%) |
Jun 25, 2021 | 107.62 | 109.16 | 107.30 | 108.92 | 286,532 | +1.36(+1.26%) |
Jun 24, 2021 | 106.28 | 108.42 | 105.64 | 107.56 | 558,872 | +1.38(+1.30%) |
Jun 23, 2021 | 106.75 | 108.70 | 105.94 | 106.19 | 328,467 | -0.21(-0.20%) |
Jun 22, 2021 | 105.66 | 106.69 | 104.43 | 106.40 | 324,161 | +0.16(+0.15%) |
Jun 21, 2021 | 106.95 | 106.95 | 104.76 | 106.23 | 414,929 | +0.23(+0.22%) |
Jun 18, 2021 | 108.65 | 109.22 | 104.80 | 106.01 | 1,116,869 | -3.33(-3.05%) |
Jun 17, 2021 | 107.67 | 110.56 | 106.92 | 109.34 | 784,133 | +1.86(+1.73%) |
Jun 16, 2021 | 108.26 | 109.21 | 107.11 | 107.48 | 627,248 | -2.18(-1.99%) |
Jun 15, 2021 | 111.75 | 112.53 | 109.53 | 109.66 | 490,454 | -1.52(-1.37%) |
Jun 14, 2021 | 113.76 | 114.38 | 111.08 | 111.18 | 713,860 | -2.72(-2.39%) |
Jun 11, 2021 | 114.75 | 115.17 | 113.27 | 113.91 | 425,851 | -0.32(-0.28%) |
Jun 10, 2021 | 115.66 | 119.38 | 113.91 | 114.23 | 1,050,501 | -0.04(-0.03%) |
Jun 09, 2021 | 118.01 | 118.46 | 112.81 | 114.26 | 1,960,536 | -7.88(-6.45%) |
Jun 08, 2021 | 122.01 | 122.89 | 121.16 | 122.14 | 1,133,192 | -0.55(-0.45%) |
Jun 07, 2021 | 127.77 | 129.23 | 119.85 | 122.69 | 2,194,262 | -13.55(-9.95%) |
Jun 04, 2021 | 129.85 | 136.96 | 129.79 | 136.24 | 1,219,742 | +6.99(+5.41%) |
Jun 03, 2021 | 128.72 | 129.75 | 126.67 | 129.25 | 999,213 | +0.45(+0.35%) |
Jun 02, 2021 | 126.16 | 129.58 | 125.47 | 128.80 | 721,423 | +2.53(+2.01%) |
Jun 01, 2021 | 125.70 | 129.71 | 124.86 | 126.26 | 709,647 | +0.99(+0.79%) |
May 28, 2021 | 122.84 | 131.51 | 121.67 | 125.27 | 1,085,446 | +5.44(+4.54%) |
May 27, 2021 | 119.87 | 121.19 | 118.56 | 119.83 | 1,248,011 | +1.53(+1.29%) |
May 26, 2021 | 118.82 | 119.28 | 116.74 | 118.30 | 669,416 | -0.69(-0.58%) |
May 25, 2021 | 120.76 | 120.76 | 118.63 | 118.99 | 458,599 | -1.30(-1.08%) |
May 24, 2021 | 122.54 | 122.54 | 119.24 | 120.30 | 848,449 | -2.73(-2.22%) |
May 21, 2021 | 124.99 | 124.99 | 118.99 | 123.03 | 1,297,218 | -2.98(-2.36%) |
May 20, 2021 | 127.58 | 127.68 | 125.83 | 126.01 | 506,110 | -1.34(-1.05%) |
May 19, 2021 | 126.74 | 127.76 | 125.26 | 127.35 | 436,826 | -1.16(-0.90%) |
May 18, 2021 | 131.92 | 132.17 | 127.83 | 128.51 | 685,645 | -2.96(-2.25%) |
May 17, 2021 | 133.19 | 133.75 | 129.72 | 131.47 | 892,273 | -1.38(-1.04%) |
May 14, 2021 | 129.56 | 132.93 | 129.44 | 132.84 | 702,739 | +3.51(+2.71%) |
May 13, 2021 | 127.14 | 131.65 | 127.14 | 129.34 | 845,823 | +1.82(+1.43%) |
May 12, 2021 | 122.47 | 130.37 | 122.47 | 127.51 | 1,743,010 | +6.05(+4.98%) |
May 11, 2021 | 119.69 | 121.84 | 118.53 | 121.46 | 842,531 | -0.19(-0.16%) |
May 10, 2021 | 110.35 | 122.06 | 110.35 | 121.65 | 1,538,029 | +11.28(+10.22%) |
May 07, 2021 | 107.82 | 112.08 | 106.99 | 110.37 | 1,492,376 | +4.01(+3.77%) |
May 06, 2021 | 105.24 | 106.50 | 103.25 | 106.36 | 961,572 | +0.64(+0.60%) |
May 05, 2021 | 106.71 | 107.76 | 105.27 | 105.72 | 465,936 | -1.55(-1.44%) |
May 04, 2021 | 108.85 | 109.48 | 106.24 | 107.27 | 471,105 | -1.39(-1.27%) |