Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 107.60 | 107.71 | 107.59 | 107.69 | 6,004,360 | +0.15(+0.14%) |
Jul 29, 2021 | 107.53 | 107.60 | 107.47 | 107.54 | 7,169,566 | -0.18(-0.16%) |
Jul 28, 2021 | 107.48 | 107.72 | 107.39 | 107.72 | 5,908,702 | +0.10(+0.09%) |
Jul 27, 2021 | 107.59 | 107.63 | 107.52 | 107.61 | 5,865,573 | +0.25(+0.23%) |
Jul 26, 2021 | 107.54 | 107.54 | 107.34 | 107.36 | 7,707,995 | -0.09(-0.09%) |
Jul 23, 2021 | 107.29 | 107.47 | 107.29 | 107.46 | 4,867,357 | -0.07(-0.07%) |
Jul 22, 2021 | 107.29 | 107.59 | 107.29 | 107.53 | 8,842,265 | +0.25(+0.23%) |
Jul 21, 2021 | 107.33 | 107.40 | 107.19 | 107.28 | 10,475,449 | -0.35(-0.33%) |
Jul 20, 2021 | 107.98 | 108.02 | 107.56 | 107.63 | 9,165,073 | -0.10(-0.09%) |
Jul 19, 2021 | 107.62 | 107.83 | 107.59 | 107.73 | 7,232,855 | +0.56(+0.53%) |
Jul 16, 2021 | 107.05 | 107.23 | 107.04 | 107.17 | 4,184,813 | -0.09(-0.09%) |
Jul 15, 2021 | 107.21 | 107.28 | 107.01 | 107.26 | 4,845,885 | +0.23(+0.22%) |
Jul 14, 2021 | 106.88 | 107.04 | 106.86 | 107.03 | 5,383,807 | +0.36(+0.34%) |
Jul 13, 2021 | 106.94 | 107.04 | 106.62 | 106.67 | 5,565,545 | -0.23(-0.22%) |
Jul 12, 2021 | 107.08 | 107.08 | 106.89 | 106.90 | 4,614,156 | -0.06(-0.06%) |
Jul 09, 2021 | 107.02 | 107.04 | 106.97 | 106.97 | 5,137,758 | -0.35(-0.33%) |
Jul 08, 2021 | 107.30 | 107.43 | 107.23 | 107.32 | 7,069,880 | +0.12(+0.11%) |
Jul 07, 2021 | 107.11 | 107.28 | 107.03 | 107.20 | 8,420,662 | +0.18(+0.17%) |
Jul 06, 2021 | 106.81 | 107.11 | 106.81 | 107.01 | 7,973,462 | +0.34(+0.32%) |
Jul 02, 2021 | 106.55 | 106.68 | 106.50 | 106.67 | 4,664,147 | +0.23(+0.22%) |
Jul 01, 2021 | 106.48 | 106.51 | 106.35 | 106.44 | 5,131,357 | -0.06(-0.06%) |
Jun 30, 2021 | 106.53 | 106.61 | 106.47 | 106.50 | 7,204,829 | +0.07(+0.07%) |
Jun 29, 2021 | 106.25 | 106.43 | 106.24 | 106.43 | 5,520,479 | +0.06(+0.05%) |
Jun 28, 2021 | 106.23 | 106.41 | 106.23 | 106.37 | 6,214,926 | +0.31(+0.29%) |
Jun 25, 2021 | 106.30 | 106.31 | 105.97 | 106.06 | 7,035,252 | -0.21(-0.20%) |
Jun 24, 2021 | 106.29 | 106.35 | 106.24 | 106.28 | 9,050,951 | +0.04(+0.03%) |
Jun 23, 2021 | 106.25 | 106.32 | 106.19 | 106.24 | 5,490,909 | -0.06(-0.05%) |
Jun 22, 2021 | 106.04 | 106.32 | 106.04 | 106.30 | 7,022,789 | +0.11(+0.10%) |
Jun 21, 2021 | 106.25 | 106.31 | 106.12 | 106.19 | 7,445,569 | -0.28(-0.26%) |
Jun 18, 2021 | 106.24 | 106.56 | 106.11 | 106.46 | 6,162,422 | +0.29(+0.27%) |
Jun 17, 2021 | 106.00 | 106.43 | 106.00 | 106.18 | 8,275,571 | +0.33(+0.31%) |
Jun 16, 2021 | 106.26 | 106.31 | 105.74 | 105.84 | 9,371,788 | -0.34(-0.32%) |
Jun 15, 2021 | 106.10 | 106.21 | 106.08 | 106.19 | 8,913,374 | +0.05(+0.04%) |
Jun 14, 2021 | 106.36 | 106.36 | 106.14 | 106.14 | 3,542,267 | -0.27(-0.25%) |
Jun 11, 2021 | 106.48 | 106.49 | 106.34 | 106.41 | 4,095,570 | -0.05(-0.04%) |
Jun 10, 2021 | 106.47 | 106.48 | 106.07 | 106.45 | 4,355,382 | +0.22(+0.21%) |
Jun 09, 2021 | 106.59 | 106.59 | 106.17 | 106.23 | 3,945,170 | +0.21(+0.20%) |
Jun 08, 2021 | 106.05 | 106.08 | 105.99 | 106.02 | 4,759,776 | +0.19(+0.18%) |
Jun 07, 2021 | 105.24 | 105.86 | 105.24 | 105.83 | 4,040,874 | -0.07(-0.07%) |
Jun 04, 2021 | 105.63 | 105.90 | 105.47 | 105.90 | 4,912,017 | +0.43(+0.41%) |
Jun 03, 2021 | 105.56 | 105.70 | 105.47 | 105.47 | 3,751,588 | -0.25(-0.24%) |
Jun 02, 2021 | 105.69 | 105.74 | 105.55 | 105.72 | 6,609,965 | +0.14(+0.13%) |
Jun 01, 2021 | 105.60 | 105.64 | 105.42 | 105.58 | 6,724,666 | -0.05(-0.05%) |
May 28, 2021 | 105.62 | 105.75 | 105.58 | 105.62 | 7,340,891 | +0.00(+0.00%) |
May 27, 2021 | 105.68 | 105.69 | 105.53 | 105.62 | 5,502,807 | -0.13(-0.12%) |
May 26, 2021 | 105.24 | 105.86 | 105.24 | 105.75 | 5,117,727 | -0.04(-0.03%) |
May 25, 2021 | 105.65 | 105.81 | 105.14 | 105.79 | 6,888,363 | +0.26(+0.24%) |
May 24, 2021 | 105.58 | 105.59 | 105.47 | 105.53 | 4,194,542 | +0.10(+0.10%) |
May 21, 2021 | 105.45 | 105.49 | 105.33 | 105.43 | 4,201,834 | +0.05(+0.04%) |
May 20, 2021 | 105.19 | 105.39 | 105.19 | 105.39 | 6,770,827 | +0.36(+0.34%) |
May 19, 2021 | 105.69 | 105.69 | 104.92 | 105.03 | 7,474,825 | -0.15(-0.14%) |
May 18, 2021 | 105.22 | 105.22 | 105.15 | 105.17 | 3,985,087 | -0.13(-0.12%) |
May 17, 2021 | 105.31 | 106.50 | 102.59 | 105.30 | 5,344,519 | -0.09(-0.09%) |
May 14, 2021 | 105.32 | 105.39 | 105.23 | 105.39 | 4,322,286 | +0.24(+0.23%) |
May 13, 2021 | 105.03 | 105.17 | 104.92 | 105.16 | 7,344,541 | +0.24(+0.23%) |
May 12, 2021 | 105.10 | 105.13 | 104.92 | 104.92 | 7,592,300 | -0.37(-0.35%) |
May 11, 2021 | 105.33 | 105.47 | 105.24 | 105.28 | 6,682,279 | -0.23(-0.22%) |
May 10, 2021 | 105.68 | 105.78 | 105.49 | 105.51 | 6,234,045 | -0.17(-0.16%) |
May 07, 2021 | 105.90 | 106.01 | 105.64 | 105.68 | 7,597,118 | -0.03(-0.03%) |
May 06, 2021 | 105.62 | 105.77 | 105.61 | 105.71 | 5,139,918 | +0.02(+0.02%) |
May 05, 2021 | 105.53 | 105.69 | 105.50 | 105.69 | 4,853,995 | +0.08(+0.08%) |
May 04, 2021 | 105.62 | 105.76 | 105.50 | 105.61 | 6,823,087 | +0.13(+0.12%) |