Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 105.60 | 106.13 | 104.67 | 104.86 | 484,598 | -0.85(-0.81%) |
Jul 29, 2021 | 105.68 | 106.13 | 105.29 | 105.71 | 513,003 | +0.69(+0.66%) |
Jul 28, 2021 | 105.20 | 105.51 | 104.31 | 105.02 | 578,368 | -0.13(-0.12%) |
Jul 27, 2021 | 104.56 | 105.19 | 103.69 | 105.14 | 478,521 | +0.33(+0.31%) |
Jul 26, 2021 | 104.16 | 105.14 | 104.16 | 104.82 | 382,355 | +0.66(+0.64%) |
Jul 23, 2021 | 103.75 | 104.31 | 103.50 | 104.16 | 778,718 | +0.69(+0.67%) |
Jul 22, 2021 | 104.29 | 104.29 | 103.22 | 103.47 | 356,553 | -0.73(-0.70%) |
Jul 21, 2021 | 103.98 | 104.95 | 103.98 | 104.20 | 411,985 | +0.69(+0.67%) |
Jul 20, 2021 | 102.19 | 104.08 | 101.94 | 103.51 | 1,166,100 | +1.48(+1.45%) |
Jul 19, 2021 | 102.81 | 103.19 | 101.13 | 102.03 | 5,668,132 | -2.31(-2.22%) |
Jul 16, 2021 | 105.64 | 105.67 | 104.24 | 104.35 | 794,349 | -0.98(-0.93%) |
Jul 15, 2021 | 104.56 | 105.46 | 104.41 | 105.33 | 513,404 | +0.27(+0.26%) |
Jul 14, 2021 | 105.36 | 105.83 | 104.65 | 105.06 | 612,051 | -0.04(-0.03%) |
Jul 13, 2021 | 106.11 | 106.18 | 104.95 | 105.09 | 1,564,280 | -1.17(-1.10%) |
Jul 12, 2021 | 105.57 | 106.42 | 105.01 | 106.26 | 484,840 | +0.21(+0.20%) |
Jul 09, 2021 | 104.97 | 106.12 | 104.97 | 106.05 | 589,438 | +1.85(+1.78%) |
Jul 08, 2021 | 104.12 | 104.83 | 103.63 | 104.20 | 516,182 | -1.16(-1.10%) |
Jul 07, 2021 | 104.72 | 105.42 | 104.49 | 105.36 | 482,069 | +0.25(+0.24%) |
Jul 06, 2021 | 106.25 | 106.36 | 104.16 | 105.11 | 529,480 | -1.30(-1.22%) |
Jul 02, 2021 | 106.65 | 106.76 | 106.06 | 106.41 | 329,121 | -0.14(-0.14%) |
Jul 01, 2021 | 106.19 | 106.89 | 105.95 | 106.55 | 671,667 | +0.81(+0.76%) |
Jun 30, 2021 | 105.11 | 105.97 | 105.11 | 105.74 | 810,537 | +0.44(+0.42%) |
Jun 29, 2021 | 106.19 | 106.50 | 105.15 | 105.30 | 529,092 | -0.61(-0.57%) |
Jun 28, 2021 | 106.85 | 106.86 | 105.64 | 105.91 | 752,134 | -0.89(-0.83%) |
Jun 25, 2021 | 106.03 | 106.95 | 105.86 | 106.80 | 529,987 | +0.90(+0.85%) |
Jun 24, 2021 | 105.53 | 106.01 | 105.04 | 105.90 | 483,459 | +0.77(+0.73%) |
Jun 23, 2021 | 105.74 | 105.75 | 105.07 | 105.13 | 903,033 | -0.46(-0.44%) |
Jun 22, 2021 | 106.01 | 106.07 | 105.03 | 105.59 | 753,075 | -0.17(-0.16%) |
Jun 21, 2021 | 104.20 | 105.84 | 104.20 | 105.76 | 1,015,469 | +2.27(+2.19%) |
Jun 18, 2021 | 104.56 | 105.03 | 103.50 | 103.50 | 1,371,780 | -2.50(-2.36%) |
Jun 17, 2021 | 108.65 | 108.65 | 105.71 | 106.00 | 2,227,946 | -2.47(-2.27%) |
Jun 16, 2021 | 109.26 | 109.26 | 107.96 | 108.46 | 738,206 | -0.89(-0.81%) |
Jun 15, 2021 | 109.03 | 109.66 | 108.68 | 109.35 | 1,060,535 | +0.53(+0.48%) |
Jun 14, 2021 | 109.59 | 109.72 | 108.40 | 108.83 | 498,223 | -0.76(-0.69%) |
Jun 11, 2021 | 109.44 | 109.63 | 109.16 | 109.59 | 712,319 | +0.34(+0.31%) |
Jun 10, 2021 | 110.04 | 110.24 | 109.16 | 109.24 | 572,774 | -0.12(-0.11%) |
Jun 09, 2021 | 109.69 | 109.81 | 109.30 | 109.37 | 307,505 | -0.32(-0.29%) |
Jun 08, 2021 | 109.83 | 109.85 | 108.80 | 109.69 | 722,218 | -0.06(-0.06%) |
Jun 07, 2021 | 110.19 | 110.32 | 109.59 | 109.75 | 630,726 | -0.23(-0.21%) |
Jun 04, 2021 | 110.15 | 110.16 | 109.49 | 109.99 | 453,109 | +0.18(+0.16%) |
Jun 03, 2021 | 109.05 | 109.94 | 108.89 | 109.81 | 959,891 | +0.33(+0.30%) |
Jun 02, 2021 | 109.40 | 109.78 | 108.92 | 109.48 | 993,724 | +0.18(+0.16%) |
Jun 01, 2021 | 109.48 | 109.72 | 108.93 | 109.30 | 463,648 | +0.44(+0.41%) |
May 28, 2021 | 109.09 | 109.11 | 108.35 | 108.86 | 687,836 | +0.22(+0.20%) |
May 27, 2021 | 108.82 | 109.22 | 108.59 | 108.64 | 436,375 | +0.32(+0.30%) |
May 26, 2021 | 108.18 | 108.36 | 107.56 | 108.32 | 541,036 | +0.41(+0.38%) |
May 25, 2021 | 109.67 | 109.67 | 107.75 | 107.90 | 1,095,005 | -1.51(-1.38%) |
May 24, 2021 | 109.73 | 109.79 | 109.12 | 109.41 | 719,527 | +0.32(+0.30%) |
May 21, 2021 | 109.09 | 109.68 | 108.62 | 109.09 | 739,296 | +0.41(+0.38%) |
May 20, 2021 | 108.51 | 109.08 | 107.98 | 108.67 | 853,171 | +0.18(+0.17%) |
May 19, 2021 | 108.23 | 108.50 | 107.00 | 108.50 | 704,535 | -0.88(-0.81%) |
May 18, 2021 | 110.38 | 110.45 | 109.30 | 109.38 | 713,089 | -1.23(-1.11%) |
May 17, 2021 | 110.35 | 110.85 | 110.12 | 110.61 | 666,104 | +0.23(+0.21%) |
May 14, 2021 | 109.46 | 110.57 | 109.46 | 110.38 | 687,557 | +1.50(+1.38%) |
May 13, 2021 | 106.75 | 109.39 | 106.71 | 108.87 | 1,159,664 | +1.85(+1.73%) |
May 12, 2021 | 109.12 | 109.26 | 106.89 | 107.02 | 1,255,013 | -1.95(-1.79%) |
May 11, 2021 | 109.77 | 110.11 | 108.50 | 108.97 | 888,687 | -1.63(-1.47%) |
May 10, 2021 | 110.73 | 111.82 | 110.57 | 110.60 | 1,038,176 | +0.42(+0.38%) |
May 07, 2021 | 109.25 | 110.32 | 108.79 | 110.18 | 557,267 | +0.50(+0.46%) |
May 06, 2021 | 108.39 | 109.67 | 108.06 | 109.67 | 781,688 | +1.31(+1.20%) |
May 05, 2021 | 108.46 | 108.46 | 107.61 | 108.37 | 542,983 | +0.38(+0.35%) |
May 04, 2021 | 107.36 | 108.20 | 107.06 | 107.99 | 767,806 | +0.35(+0.33%) |