Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 113.38 | 114.01 | 109.83 | 112.27 | 3,518,340 | +0.65(+0.58%) |
Jul 29, 2021 | 110.33 | 111.96 | 109.96 | 111.62 | 3,438,463 | +1.56(+1.42%) |
Jul 28, 2021 | 110.00 | 110.78 | 109.39 | 110.06 | 1,592,785 | +0.16(+0.15%) |
Jul 27, 2021 | 109.01 | 110.14 | 108.80 | 109.90 | 1,781,786 | +1.01(+0.93%) |
Jul 26, 2021 | 109.01 | 109.14 | 107.88 | 108.89 | 2,575,996 | -0.51(-0.47%) |
Jul 23, 2021 | 108.08 | 109.67 | 107.44 | 109.40 | 2,527,915 | +2.34(+2.19%) |
Jul 22, 2021 | 106.31 | 107.10 | 105.59 | 107.06 | 1,195,050 | +1.01(+0.95%) |
Jul 21, 2021 | 107.28 | 107.32 | 105.30 | 106.05 | 2,109,749 | -0.53(-0.50%) |
Jul 20, 2021 | 103.36 | 107.08 | 103.21 | 106.58 | 2,783,511 | +3.67(+3.57%) |
Jul 19, 2021 | 105.94 | 106.10 | 102.70 | 102.91 | 4,677,321 | -4.01(-3.75%) |
Jul 16, 2021 | 106.93 | 107.46 | 106.14 | 106.92 | 5,378,548 | +0.58(+0.55%) |
Jul 15, 2021 | 106.57 | 106.83 | 105.45 | 106.34 | 2,540,305 | -0.45(-0.42%) |
Jul 14, 2021 | 106.85 | 107.55 | 106.52 | 106.79 | 1,755,095 | +0.05(+0.05%) |
Jul 13, 2021 | 107.01 | 107.04 | 105.89 | 106.74 | 1,378,833 | -0.10(-0.09%) |
Jul 12, 2021 | 107.48 | 107.70 | 106.21 | 106.84 | 2,420,126 | -0.67(-0.62%) |
Jul 09, 2021 | 108.41 | 109.01 | 107.10 | 107.51 | 1,567,295 | -0.68(-0.63%) |
Jul 08, 2021 | 106.72 | 108.29 | 106.11 | 108.19 | 1,805,539 | +0.31(+0.29%) |
Jul 07, 2021 | 106.89 | 108.07 | 105.97 | 107.88 | 2,495,504 | +1.42(+1.33%) |
Jul 06, 2021 | 106.58 | 106.58 | 105.07 | 106.46 | 2,204,955 | -0.13(-0.12%) |
Jul 02, 2021 | 105.30 | 106.73 | 105.06 | 106.59 | 1,838,134 | +1.78(+1.70%) |
Jul 01, 2021 | 103.60 | 105.00 | 103.53 | 104.81 | 2,661,718 | +1.24(+1.20%) |
Jun 30, 2021 | 103.96 | 104.64 | 103.24 | 103.57 | 2,517,468 | -0.02(-0.02%) |
Jun 29, 2021 | 102.57 | 103.79 | 102.19 | 103.59 | 1,989,409 | +1.01(+0.98%) |
Jun 28, 2021 | 103.64 | 104.00 | 101.74 | 102.58 | 4,900,490 | -0.99(-0.96%) |
Jun 25, 2021 | 104.11 | 104.73 | 103.19 | 103.57 | 2,947,588 | -0.23(-0.22%) |
Jun 24, 2021 | 105.53 | 105.58 | 103.72 | 103.80 | 1,849,111 | -0.96(-0.92%) |
Jun 23, 2021 | 104.25 | 105.10 | 104.25 | 104.76 | 2,068,759 | +0.24(+0.23%) |
Jun 22, 2021 | 102.88 | 104.74 | 102.75 | 104.52 | 2,542,191 | +1.68(+1.63%) |
Jun 21, 2021 | 101.46 | 103.28 | 100.43 | 102.84 | 2,059,344 | +2.13(+2.11%) |
Jun 18, 2021 | 100.12 | 101.53 | 100.07 | 100.71 | 3,222,641 | -0.28(-0.28%) |
Jun 17, 2021 | 99.98 | 101.21 | 99.76 | 100.99 | 2,538,698 | +0.85(+0.85%) |
Jun 16, 2021 | 100.74 | 101.21 | 99.53 | 100.14 | 2,511,037 | -0.14(-0.14%) |
Jun 15, 2021 | 101.17 | 101.28 | 99.91 | 100.28 | 1,503,093 | -0.68(-0.67%) |
Jun 14, 2021 | 99.91 | 101.00 | 99.58 | 100.96 | 2,024,304 | +0.97(+0.97%) |
Jun 11, 2021 | 99.55 | 100.10 | 99.06 | 99.99 | 2,843,708 | +0.05(+0.05%) |
Jun 10, 2021 | 97.24 | 99.95 | 97.16 | 99.94 | 2,938,310 | +2.86(+2.95%) |
Jun 09, 2021 | 97.45 | 97.83 | 96.82 | 97.08 | 1,889,514 | +0.10(+0.10%) |
Jun 08, 2021 | 96.98 | 97.40 | 95.88 | 96.98 | 1,898,343 | +0.64(+0.66%) |
Jun 07, 2021 | 95.84 | 98.04 | 95.76 | 96.34 | 1,944,655 | +0.47(+0.49%) |
Jun 04, 2021 | 95.15 | 96.35 | 95.07 | 95.87 | 2,132,986 | +1.53(+1.62%) |
Jun 03, 2021 | 92.80 | 94.59 | 92.59 | 94.34 | 2,212,232 | +0.96(+1.03%) |
Jun 02, 2021 | 94.89 | 95.13 | 93.08 | 93.38 | 1,791,790 | -1.74(-1.83%) |
Jun 01, 2021 | 96.69 | 96.70 | 94.75 | 95.12 | 2,010,637 | -0.78(-0.81%) |
May 28, 2021 | 95.29 | 96.44 | 95.27 | 95.90 | 2,097,786 | +1.55(+1.64%) |
May 27, 2021 | 95.80 | 95.82 | 94.31 | 94.35 | 3,854,683 | -1.65(-1.72%) |
May 26, 2021 | 97.28 | 97.28 | 94.68 | 96.00 | 2,308,367 | -0.68(-0.70%) |
May 25, 2021 | 95.96 | 96.76 | 95.81 | 96.68 | 2,230,765 | +1.23(+1.29%) |
May 24, 2021 | 95.00 | 96.47 | 94.92 | 95.45 | 3,147,132 | +1.25(+1.33%) |
May 21, 2021 | 93.13 | 94.63 | 93.13 | 94.20 | 3,472,783 | +1.40(+1.51%) |
May 20, 2021 | 91.02 | 93.27 | 91.02 | 92.80 | 2,203,924 | +2.12(+2.34%) |
May 19, 2021 | 89.18 | 90.70 | 88.96 | 90.68 | 1,974,313 | +0.61(+0.68%) |
May 18, 2021 | 90.25 | 91.06 | 89.61 | 90.07 | 1,552,212 | +0.22(+0.24%) |
May 17, 2021 | 89.23 | 90.21 | 89.12 | 89.85 | 3,412,837 | +0.36(+0.40%) |
May 14, 2021 | 88.30 | 89.94 | 88.01 | 89.49 | 2,074,785 | +1.55(+1.76%) |
May 13, 2021 | 88.08 | 88.62 | 87.36 | 87.94 | 1,094,041 | +0.47(+0.54%) |
May 12, 2021 | 88.56 | 88.88 | 87.32 | 87.47 | 1,905,773 | -2.04(-2.28%) |
May 11, 2021 | 89.17 | 90.20 | 88.66 | 89.51 | 2,175,293 | -0.89(-0.98%) |
May 10, 2021 | 92.22 | 92.39 | 90.25 | 90.40 | 2,356,494 | -1.77(-1.92%) |
May 07, 2021 | 91.87 | 93.67 | 91.80 | 92.17 | 2,255,078 | +0.42(+0.46%) |
May 06, 2021 | 91.48 | 91.87 | 90.36 | 91.75 | 2,402,801 | -0.02(-0.02%) |
May 05, 2021 | 92.87 | 93.72 | 90.24 | 91.77 | 2,456,264 | -1.54(-1.65%) |
May 04, 2021 | 94.13 | 94.13 | 92.48 | 93.31 | 2,511,438 | -1.32(-1.39%) |