Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 104.20 | 105.61 | 103.89 | 104.56 | 148,125 | +0.04(+0.04%) |
Jul 29, 2021 | 104.38 | 104.93 | 103.98 | 104.52 | 128,441 | +0.63(+0.60%) |
Jul 28, 2021 | 103.95 | 105.38 | 103.21 | 103.89 | 280,737 | +1.11(+1.08%) |
Jul 27, 2021 | 102.01 | 103.07 | 99.84 | 102.78 | 325,665 | +0.75(+0.74%) |
Jul 26, 2021 | 101.76 | 102.31 | 101.00 | 102.02 | 282,829 | -0.04(-0.04%) |
Jul 23, 2021 | 100.66 | 102.51 | 100.66 | 102.06 | 172,472 | +1.96(+1.96%) |
Jul 22, 2021 | 101.94 | 101.94 | 99.88 | 100.10 | 208,800 | -2.73(-2.66%) |
Jul 21, 2021 | 102.37 | 103.89 | 101.84 | 102.83 | 268,938 | +1.29(+1.27%) |
Jul 20, 2021 | 98.77 | 102.57 | 98.53 | 101.55 | 401,757 | +2.78(+2.82%) |
Jul 19, 2021 | 100.09 | 100.13 | 97.72 | 98.77 | 245,666 | -3.10(-3.05%) |
Jul 16, 2021 | 104.32 | 104.83 | 101.47 | 101.87 | 306,902 | -1.69(-1.63%) |
Jul 15, 2021 | 103.15 | 104.28 | 102.51 | 103.56 | 237,836 | +0.30(+0.29%) |
Jul 14, 2021 | 103.97 | 105.06 | 102.73 | 103.26 | 345,914 | -0.51(-0.49%) |
Jul 13, 2021 | 105.14 | 105.93 | 103.72 | 103.77 | 139,622 | -1.88(-1.78%) |
Jul 12, 2021 | 104.28 | 106.32 | 104.20 | 105.66 | 160,627 | +0.36(+0.34%) |
Jul 09, 2021 | 104.96 | 106.26 | 104.70 | 105.30 | 147,503 | +1.74(+1.68%) |
Jul 08, 2021 | 104.08 | 105.11 | 102.85 | 103.56 | 181,178 | -2.02(-1.91%) |
Jul 07, 2021 | 104.56 | 106.30 | 104.56 | 105.58 | 191,184 | +0.88(+0.84%) |
Jul 06, 2021 | 105.86 | 106.24 | 103.68 | 104.70 | 316,976 | -1.16(-1.10%) |
Jul 02, 2021 | 105.95 | 106.33 | 105.05 | 105.86 | 217,721 | +0.05(+0.05%) |
Jul 01, 2021 | 104.35 | 106.28 | 103.69 | 105.81 | 224,643 | +2.15(+2.07%) |
Jun 30, 2021 | 104.28 | 104.28 | 102.67 | 103.67 | 168,459 | -0.44(-0.43%) |
Jun 29, 2021 | 103.01 | 105.18 | 103.01 | 104.11 | 315,197 | +1.36(+1.33%) |
Jun 28, 2021 | 102.39 | 102.88 | 100.14 | 102.75 | 317,430 | +0.40(+0.39%) |
Jun 25, 2021 | 102.65 | 103.18 | 101.71 | 102.35 | 525,329 | -0.28(-0.27%) |
Jun 24, 2021 | 103.47 | 103.52 | 101.99 | 102.63 | 263,166 | +0.39(+0.38%) |
Jun 23, 2021 | 102.99 | 103.88 | 101.64 | 102.25 | 167,387 | -0.61(-0.59%) |
Jun 22, 2021 | 102.30 | 104.24 | 101.59 | 102.85 | 295,308 | +0.55(+0.54%) |
Jun 21, 2021 | 100.80 | 102.35 | 100.52 | 102.30 | 165,466 | +2.37(+2.37%) |
Jun 18, 2021 | 99.96 | 100.31 | 99.41 | 99.94 | 233,101 | -0.63(-0.62%) |
Jun 17, 2021 | 103.52 | 103.54 | 99.81 | 100.56 | 262,040 | -2.87(-2.78%) |
Jun 16, 2021 | 103.65 | 103.66 | 101.83 | 103.43 | 255,102 | -0.19(-0.19%) |
Jun 15, 2021 | 104.38 | 104.65 | 102.94 | 103.63 | 185,550 | -0.96(-0.92%) |
Jun 14, 2021 | 105.94 | 106.83 | 104.38 | 104.58 | 229,281 | -0.25(-0.24%) |
Jun 11, 2021 | 104.52 | 105.32 | 103.73 | 104.83 | 228,408 | +0.78(+0.75%) |
Jun 10, 2021 | 104.54 | 104.54 | 102.81 | 104.05 | 426,296 | -0.11(-0.10%) |
Jun 09, 2021 | 106.16 | 106.16 | 103.70 | 104.16 | 154,756 | -1.65(-1.56%) |
Jun 08, 2021 | 104.07 | 106.28 | 103.69 | 105.81 | 223,387 | +1.90(+1.83%) |
Jun 07, 2021 | 104.07 | 104.34 | 103.39 | 103.91 | 310,424 | +0.13(+0.12%) |
Jun 04, 2021 | 103.29 | 103.85 | 101.59 | 103.78 | 270,295 | +1.00(+0.97%) |
Jun 03, 2021 | 102.07 | 103.48 | 100.93 | 102.79 | 233,793 | +0.38(+0.37%) |
Jun 02, 2021 | 104.57 | 104.57 | 101.97 | 102.41 | 189,274 | -1.57(-1.51%) |
Jun 01, 2021 | 103.42 | 104.37 | 102.77 | 103.97 | 282,437 | +1.19(+1.16%) |
May 28, 2021 | 102.11 | 103.03 | 101.45 | 102.79 | 142,009 | +1.18(+1.16%) |
May 27, 2021 | 101.50 | 102.27 | 100.82 | 101.61 | 239,285 | +0.88(+0.87%) |
May 26, 2021 | 100.17 | 101.04 | 99.96 | 100.73 | 140,964 | +0.97(+0.97%) |
May 25, 2021 | 100.39 | 101.05 | 99.56 | 99.76 | 132,919 | -0.43(-0.43%) |
May 24, 2021 | 100.66 | 101.19 | 99.72 | 100.20 | 137,109 | +0.11(+0.11%) |
May 21, 2021 | 99.94 | 100.75 | 99.72 | 100.09 | 263,534 | +0.54(+0.54%) |
May 20, 2021 | 99.48 | 100.53 | 98.42 | 99.55 | 443,271 | +0.08(+0.08%) |
May 19, 2021 | 99.94 | 101.03 | 99.02 | 99.47 | 241,501 | -2.08(-2.05%) |
May 18, 2021 | 103.20 | 103.20 | 101.42 | 101.55 | 163,936 | -1.39(-1.35%) |
May 17, 2021 | 102.84 | 103.68 | 102.04 | 102.94 | 179,967 | -0.70(-0.67%) |
May 14, 2021 | 101.77 | 104.25 | 101.66 | 103.64 | 195,504 | +2.08(+2.05%) |
May 13, 2021 | 98.33 | 101.71 | 98.33 | 101.56 | 204,140 | +3.04(+3.09%) |
May 12, 2021 | 101.11 | 101.71 | 98.41 | 98.51 | 417,198 | -3.32(-3.26%) |
May 11, 2021 | 101.52 | 102.41 | 99.75 | 101.84 | 353,086 | -0.64(-0.62%) |
May 10, 2021 | 101.76 | 103.28 | 101.22 | 102.48 | 158,096 | +1.53(+1.51%) |
May 07, 2021 | 98.42 | 101.82 | 98.36 | 100.95 | 430,940 | +1.81(+1.82%) |
May 06, 2021 | 101.43 | 102.13 | 99.10 | 99.14 | 297,883 | -1.86(-1.84%) |
May 05, 2021 | 101.85 | 102.88 | 100.81 | 101.00 | 703,150 | -1.58(-1.55%) |
May 04, 2021 | 101.51 | 102.74 | 100.20 | 102.58 | 431,068 | +1.16(+1.14%) |