Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.24 | 106.71 | 106.18 | 106.28 | 14,882 | -0.63(-0.59%) |
Jul 29, 2021 | 106.79 | 107.19 | 106.79 | 106.90 | 12,502 | +0.43(+0.41%) |
Jul 28, 2021 | 106.47 | 106.79 | 106.23 | 106.47 | 19,541 | +0.10(+0.09%) |
Jul 27, 2021 | 106.57 | 106.57 | 105.69 | 106.37 | 28,990 | -0.47(-0.44%) |
Jul 26, 2021 | 106.61 | 106.87 | 106.56 | 106.84 | 48,992 | +0.13(+0.12%) |
Jul 23, 2021 | 106.13 | 106.74 | 105.92 | 106.71 | 43,623 | +1.11(+1.05%) |
Jul 22, 2021 | 105.47 | 105.63 | 105.27 | 105.60 | 152,396 | +0.21(+0.20%) |
Jul 21, 2021 | 104.87 | 105.40 | 104.85 | 105.39 | 23,454 | +0.86(+0.82%) |
Jul 20, 2021 | 103.27 | 104.84 | 102.98 | 104.53 | 32,014 | +1.65(+1.60%) |
Jul 19, 2021 | 103.00 | 103.17 | 102.22 | 102.88 | 87,972 | -1.47(-1.40%) |
Jul 16, 2021 | 105.41 | 105.41 | 104.26 | 104.35 | 14,166 | -0.80(-0.76%) |
Jul 15, 2021 | 105.20 | 105.33 | 104.62 | 105.15 | 22,036 | -0.27(-0.26%) |
Jul 14, 2021 | 105.81 | 106.09 | 105.22 | 105.42 | 23,814 | -0.05(-0.05%) |
Jul 13, 2021 | 105.75 | 106.06 | 105.43 | 105.47 | 17,419 | -0.49(-0.46%) |
Jul 12, 2021 | 105.69 | 106.02 | 105.63 | 105.96 | 20,031 | +0.27(+0.26%) |
Jul 09, 2021 | 104.86 | 105.72 | 104.86 | 105.69 | 18,924 | +1.27(+1.22%) |
Jul 08, 2021 | 103.87 | 104.66 | 103.69 | 104.42 | 38,387 | -0.92(-0.87%) |
Jul 07, 2021 | 105.31 | 105.43 | 104.94 | 105.33 | 13,142 | +0.24(+0.23%) |
Jul 06, 2021 | 105.29 | 105.29 | 104.44 | 105.09 | 37,629 | -0.17(-0.16%) |
Jul 02, 2021 | 104.78 | 105.31 | 104.77 | 105.26 | 39,767 | +0.76(+0.73%) |
Jul 01, 2021 | 104.12 | 104.52 | 104.12 | 104.50 | 23,001 | +0.46(+0.45%) |
Jun 30, 2021 | 103.87 | 104.12 | 103.87 | 104.04 | 88,192 | +0.06(+0.05%) |
Jun 29, 2021 | 104.14 | 104.17 | 103.85 | 103.98 | 30,187 | +0.05(+0.05%) |
Jun 28, 2021 | 103.97 | 103.97 | 103.56 | 103.93 | 68,828 | +0.23(+0.22%) |
Jun 25, 2021 | 103.65 | 103.80 | 103.45 | 103.70 | 31,072 | +0.38(+0.36%) |
Jun 24, 2021 | 103.31 | 103.43 | 103.25 | 103.33 | 29,908 | +0.61(+0.59%) |
Jun 23, 2021 | 102.85 | 103.04 | 102.68 | 102.72 | 45,549 | -0.05(-0.05%) |
Jun 22, 2021 | 102.23 | 102.96 | 102.09 | 102.77 | 43,817 | +0.54(+0.53%) |
Jun 21, 2021 | 101.25 | 102.25 | 101.03 | 102.23 | 31,833 | +1.40(+1.39%) |
Jun 18, 2021 | 101.15 | 101.45 | 100.76 | 100.83 | 51,722 | -1.23(-1.21%) |
Jun 17, 2021 | 102.03 | 102.31 | 101.43 | 102.06 | 53,813 | -0.04(-0.04%) |
Jun 16, 2021 | 102.79 | 102.79 | 101.66 | 102.10 | 27,062 | -0.49(-0.48%) |
Jun 15, 2021 | 103.03 | 103.03 | 102.43 | 102.59 | 26,429 | -0.28(-0.27%) |
Jun 14, 2021 | 102.83 | 102.89 | 102.46 | 102.87 | 22,208 | +0.17(+0.17%) |
Jun 11, 2021 | 102.60 | 102.70 | 102.34 | 102.70 | 19,757 | +0.23(+0.23%) |
Jun 10, 2021 | 102.46 | 102.66 | 102.06 | 102.47 | 18,703 | +0.54(+0.53%) |
Jun 09, 2021 | 102.33 | 102.36 | 101.93 | 101.93 | 19,404 | -0.21(-0.21%) |
Jun 08, 2021 | 102.25 | 102.28 | 101.66 | 102.14 | 37,597 | +0.03(+0.03%) |
Jun 07, 2021 | 102.07 | 102.11 | 101.87 | 102.11 | 135,419 | +0.04(+0.04%) |
Jun 04, 2021 | 101.73 | 102.14 | 101.71 | 102.07 | 21,492 | +0.88(+0.86%) |
Jun 03, 2021 | 101.07 | 101.42 | 100.71 | 101.20 | 21,483 | -0.42(-0.41%) |
Jun 02, 2021 | 101.52 | 101.81 | 101.47 | 101.62 | 30,638 | +0.14(+0.14%) |
Jun 01, 2021 | 102.21 | 102.21 | 101.40 | 101.48 | 31,175 | -0.07(-0.07%) |
May 28, 2021 | 101.86 | 101.87 | 101.54 | 101.54 | 16,884 | +0.03(+0.03%) |
May 27, 2021 | 101.54 | 101.64 | 101.36 | 101.52 | 24,971 | +0.25(+0.25%) |
May 26, 2021 | 101.25 | 101.38 | 100.99 | 101.27 | 23,786 | +0.28(+0.28%) |
May 25, 2021 | 101.52 | 101.58 | 100.88 | 100.98 | 36,246 | -0.26(-0.25%) |
May 24, 2021 | 100.77 | 101.48 | 100.77 | 101.24 | 17,813 | +1.00(+1.00%) |
May 21, 2021 | 100.79 | 101.02 | 100.18 | 100.24 | 32,296 | +0.02(+0.02%) |
May 20, 2021 | 99.31 | 100.42 | 99.31 | 100.22 | 23,509 | +1.07(+1.08%) |
May 19, 2021 | 98.14 | 99.18 | 97.84 | 99.15 | 37,724 | -0.34(-0.34%) |
May 18, 2021 | 100.38 | 100.46 | 99.43 | 99.49 | 18,452 | -0.74(-0.74%) |
May 17, 2021 | 100.04 | 100.23 | 99.70 | 100.23 | 27,407 | -0.31(-0.31%) |
May 14, 2021 | 99.68 | 100.70 | 99.68 | 100.53 | 72,081 | +1.60(+1.61%) |
May 13, 2021 | 98.21 | 99.37 | 98.21 | 98.94 | 94,783 | +1.14(+1.17%) |
May 12, 2021 | 99.17 | 99.54 | 97.67 | 97.79 | 105,382 | -2.26(-2.25%) |
May 11, 2021 | 99.51 | 100.20 | 99.03 | 100.05 | 58,264 | -0.74(-0.74%) |
May 10, 2021 | 101.97 | 102.02 | 100.79 | 100.79 | 132,766 | -1.13(-1.11%) |
May 07, 2021 | 101.45 | 102.05 | 101.45 | 101.93 | 37,495 | +0.89(+0.88%) |
May 06, 2021 | 100.48 | 101.10 | 99.87 | 101.03 | 56,509 | +0.59(+0.58%) |
May 05, 2021 | 100.94 | 100.99 | 100.31 | 100.45 | 29,540 | -0.04(-0.04%) |
May 04, 2021 | 100.67 | 100.78 | 99.60 | 100.49 | 81,827 | -0.81(-0.80%) |