Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.36 | 95.96 | 92.15 | 92.51 | 1,167,210 | -4.09(-4.23%) |
Jul 29, 2021 | 97.20 | 99.35 | 94.79 | 96.60 | 666,471 | -1.71(-1.74%) |
Jul 28, 2021 | 98.53 | 100.15 | 94.83 | 98.31 | 918,285 | +0.61(+0.62%) |
Jul 27, 2021 | 96.89 | 98.71 | 95.80 | 97.70 | 578,658 | -1.06(-1.07%) |
Jul 26, 2021 | 98.22 | 100.83 | 97.13 | 98.76 | 469,357 | +0.71(+0.73%) |
Jul 23, 2021 | 98.34 | 99.48 | 97.25 | 98.05 | 426,577 | +1.09(+1.13%) |
Jul 22, 2021 | 98.50 | 98.54 | 95.00 | 96.96 | 1,027,221 | -2.07(-2.09%) |
Jul 21, 2021 | 98.31 | 101.02 | 98.23 | 99.03 | 434,127 | +2.25(+2.33%) |
Jul 20, 2021 | 93.42 | 97.61 | 92.86 | 96.78 | 645,025 | +3.78(+4.06%) |
Jul 19, 2021 | 94.00 | 95.26 | 92.27 | 93.00 | 835,675 | -4.65(-4.76%) |
Jul 16, 2021 | 101.24 | 101.36 | 97.15 | 97.65 | 514,124 | -2.46(-2.46%) |
Jul 15, 2021 | 100.42 | 102.20 | 98.41 | 100.11 | 716,350 | -1.66(-1.63%) |
Jul 14, 2021 | 105.01 | 106.09 | 101.44 | 101.77 | 486,899 | -1.27(-1.23%) |
Jul 13, 2021 | 105.04 | 105.91 | 102.82 | 103.04 | 611,224 | -3.00(-2.83%) |
Jul 12, 2021 | 102.92 | 107.84 | 101.80 | 106.03 | 770,452 | +1.10(+1.05%) |
Jul 09, 2021 | 101.67 | 105.60 | 101.36 | 104.93 | 721,451 | +5.57(+5.60%) |
Jul 08, 2021 | 99.55 | 103.65 | 98.10 | 99.37 | 1,090,381 | -3.36(-3.27%) |
Jul 07, 2021 | 102.38 | 104.17 | 100.73 | 102.73 | 822,359 | +0.36(+0.35%) |
Jul 06, 2021 | 104.82 | 104.97 | 101.00 | 102.37 | 912,575 | -2.60(-2.48%) |
Jul 02, 2021 | 105.91 | 107.11 | 104.35 | 104.97 | 493,551 | -1.32(-1.24%) |
Jul 01, 2021 | 104.01 | 107.53 | 103.95 | 106.29 | 603,913 | +2.93(+2.83%) |
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |
Jun 01, 2021 | 122.00 | 124.97 | 121.94 | 123.57 | 761,005 | +3.48(+2.90%) |
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |