Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.72 | 120.56 | 118.72 | 119.08 | 307,698 | -0.21(-0.18%) |
Jul 29, 2021 | 118.21 | 120.29 | 117.52 | 119.29 | 255,860 | +1.56(+1.33%) |
Jul 28, 2021 | 116.36 | 117.99 | 116.27 | 117.73 | 573,427 | +0.78(+0.67%) |
Jul 27, 2021 | 116.81 | 117.20 | 115.10 | 116.94 | 292,596 | +0.36(+0.31%) |
Jul 26, 2021 | 116.91 | 117.69 | 116.01 | 116.58 | 239,924 | -0.56(-0.48%) |
Jul 23, 2021 | 116.19 | 118.28 | 116.19 | 117.14 | 475,575 | +1.29(+1.11%) |
Jul 22, 2021 | 114.37 | 116.29 | 114.36 | 115.85 | 300,858 | +1.49(+1.30%) |
Jul 21, 2021 | 115.28 | 115.89 | 112.44 | 114.36 | 455,152 | -0.96(-0.83%) |
Jul 20, 2021 | 113.03 | 115.87 | 113.03 | 115.32 | 921,110 | +2.86(+2.55%) |
Jul 19, 2021 | 112.17 | 113.93 | 111.39 | 112.46 | 523,805 | -0.80(-0.71%) |
Jul 16, 2021 | 111.64 | 113.77 | 110.42 | 113.26 | 815,680 | +2.26(+2.04%) |
Jul 15, 2021 | 109.79 | 111.27 | 109.11 | 111.00 | 454,476 | +1.15(+1.04%) |
Jul 14, 2021 | 111.22 | 112.67 | 108.45 | 109.85 | 969,926 | -2.12(-1.89%) |
Jul 13, 2021 | 111.36 | 112.60 | 110.98 | 111.97 | 553,458 | +0.49(+0.44%) |
Jul 12, 2021 | 115.20 | 115.47 | 111.00 | 111.48 | 851,550 | -3.44(-2.99%) |
Jul 09, 2021 | 114.28 | 115.14 | 113.17 | 114.92 | 858,993 | +1.12(+0.98%) |
Jul 08, 2021 | 112.67 | 114.16 | 111.26 | 113.80 | 516,102 | -0.70(-0.61%) |
Jul 07, 2021 | 113.21 | 115.42 | 112.18 | 114.50 | 931,323 | +2.03(+1.81%) |
Jul 06, 2021 | 111.42 | 113.09 | 110.05 | 112.47 | 919,255 | +1.46(+1.31%) |
Jul 02, 2021 | 112.22 | 112.84 | 110.43 | 111.01 | 772,351 | -1.07(-0.96%) |
Jul 01, 2021 | 110.96 | 113.44 | 110.64 | 112.08 | 945,668 | +0.90(+0.81%) |
Jun 30, 2021 | 110.32 | 111.77 | 109.94 | 111.18 | 974,782 | +0.61(+0.55%) |
Jun 29, 2021 | 110.08 | 111.60 | 109.91 | 110.57 | 468,306 | +0.70(+0.63%) |
Jun 28, 2021 | 108.18 | 110.81 | 107.80 | 109.88 | 655,582 | +2.08(+1.93%) |
Jun 25, 2021 | 108.39 | 109.35 | 107.00 | 107.79 | 1,044,925 | -0.73(-0.68%) |
Jun 24, 2021 | 110.85 | 111.12 | 107.80 | 108.53 | 624,330 | -1.21(-1.11%) |
Jun 23, 2021 | 109.10 | 110.39 | 109.01 | 109.74 | 478,613 | +0.63(+0.58%) |
Jun 22, 2021 | 108.92 | 109.77 | 107.78 | 109.11 | 609,143 | +0.41(+0.38%) |
Jun 21, 2021 | 106.75 | 109.07 | 106.15 | 108.70 | 772,951 | +2.05(+1.92%) |
Jun 18, 2021 | 110.49 | 112.06 | 105.28 | 106.65 | 3,630,638 | -3.28(-2.99%) |
Jun 17, 2021 | 108.81 | 111.75 | 108.56 | 109.93 | 821,196 | +0.65(+0.60%) |
Jun 16, 2021 | 109.37 | 110.20 | 108.33 | 109.27 | 593,620 | +0.30(+0.28%) |
Jun 15, 2021 | 109.92 | 110.50 | 107.30 | 108.97 | 791,191 | -1.99(-1.79%) |
Jun 14, 2021 | 109.62 | 111.31 | 109.52 | 110.96 | 703,221 | +1.34(+1.22%) |
Jun 11, 2021 | 108.21 | 109.74 | 107.60 | 109.62 | 705,938 | +2.01(+1.87%) |
Jun 10, 2021 | 106.19 | 108.89 | 106.19 | 107.61 | 801,927 | +1.64(+1.55%) |
Jun 09, 2021 | 104.95 | 107.14 | 104.61 | 105.97 | 794,791 | +1.02(+0.97%) |
Jun 08, 2021 | 104.90 | 106.12 | 103.15 | 104.95 | 537,254 | +1.31(+1.26%) |
Jun 07, 2021 | 103.95 | 105.68 | 102.50 | 103.64 | 873,281 | -1.13(-1.08%) |
Jun 04, 2021 | 101.43 | 105.48 | 101.08 | 104.77 | 1,333,322 | +4.13(+4.10%) |
Jun 03, 2021 | 100.49 | 101.65 | 99.29 | 100.64 | 971,137 | -0.63(-0.62%) |
Jun 02, 2021 | 100.84 | 102.03 | 98.90 | 101.27 | 1,006,152 | -0.03(-0.03%) |
Jun 01, 2021 | 103.28 | 103.28 | 98.86 | 101.30 | 964,552 | -0.89(-0.87%) |
May 28, 2021 | 101.46 | 103.80 | 101.46 | 102.18 | 1,360,768 | +1.02(+1.01%) |
May 27, 2021 | 103.47 | 104.52 | 100.59 | 101.16 | 9,352,079 | -1.62(-1.58%) |
May 26, 2021 | 104.46 | 104.89 | 101.46 | 102.79 | 1,288,587 | -0.96(-0.92%) |
May 25, 2021 | 104.70 | 105.72 | 103.32 | 103.75 | 1,455,797 | -0.21(-0.20%) |
May 24, 2021 | 101.62 | 104.28 | 101.58 | 103.95 | 1,571,991 | +2.88(+2.85%) |
May 21, 2021 | 102.26 | 103.17 | 100.65 | 101.08 | 1,124,371 | +0.11(+0.11%) |
May 20, 2021 | 98.72 | 101.54 | 98.17 | 100.97 | 949,689 | +2.80(+2.85%) |
May 19, 2021 | 98.26 | 99.76 | 97.17 | 98.17 | 927,804 | -0.60(-0.61%) |
May 18, 2021 | 95.95 | 99.07 | 95.34 | 98.77 | 1,495,364 | +3.12(+3.27%) |
May 17, 2021 | 98.97 | 99.35 | 95.50 | 95.65 | 973,518 | -3.46(-3.49%) |
May 14, 2021 | 98.37 | 100.89 | 97.68 | 99.11 | 1,294,524 | +1.24(+1.27%) |
May 13, 2021 | 101.61 | 101.89 | 95.50 | 97.87 | 1,446,580 | -3.02(-2.99%) |
May 12, 2021 | 102.27 | 104.81 | 100.79 | 100.88 | 1,134,819 | -1.64(-1.60%) |
May 11, 2021 | 97.76 | 102.67 | 97.43 | 102.52 | 691,860 | +1.80(+1.79%) |
May 10, 2021 | 103.90 | 104.44 | 100.64 | 100.72 | 1,050,653 | -3.66(-3.50%) |
May 07, 2021 | 101.34 | 105.85 | 100.82 | 104.38 | 877,249 | +2.98(+2.94%) |
May 06, 2021 | 102.83 | 103.20 | 98.44 | 101.40 | 897,089 | -1.44(-1.40%) |
May 05, 2021 | 104.24 | 104.84 | 102.29 | 102.83 | 945,244 | -0.35(-0.34%) |
May 04, 2021 | 103.95 | 104.65 | 102.15 | 103.19 | 682,011 | -2.02(-1.92%) |