Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 102.55 | 102.75 | 100.68 | 100.69 | 173,323 | -1.88(-1.83%) |
Jun 29, 2021 | 102.65 | 102.78 | 101.31 | 102.57 | 170,818 | -0.03(-0.03%) |
Jun 28, 2021 | 101.87 | 104.58 | 101.87 | 102.60 | 249,388 | +1.06(+1.04%) |
Jun 25, 2021 | 102.12 | 102.53 | 100.98 | 101.54 | 541,519 | -0.20(-0.20%) |
Jun 24, 2021 | 103.05 | 103.58 | 101.50 | 101.74 | 202,017 | -0.35(-0.34%) |
Jun 23, 2021 | 103.22 | 103.91 | 101.52 | 102.09 | 239,121 | -1.37(-1.32%) |
Jun 22, 2021 | 103.43 | 104.31 | 102.73 | 103.46 | 254,471 | -0.33(-0.32%) |
Jun 21, 2021 | 105.91 | 105.91 | 103.63 | 103.79 | 398,586 | -2.16(-2.04%) |
Jun 18, 2021 | 107.94 | 108.98 | 105.45 | 105.95 | 1,396,756 | -2.08(-1.93%) |
Jun 17, 2021 | 105.39 | 108.49 | 104.55 | 108.03 | 469,459 | +3.02(+2.88%) |
Jun 16, 2021 | 104.00 | 105.62 | 103.35 | 105.01 | 419,802 | +0.86(+0.83%) |
Jun 15, 2021 | 101.00 | 104.28 | 100.69 | 104.15 | 459,055 | +3.19(+3.16%) |
Jun 14, 2021 | 102.76 | 102.87 | 99.90 | 100.96 | 495,389 | -1.91(-1.86%) |
Jun 11, 2021 | 103.36 | 103.82 | 101.91 | 102.87 | 178,364 | -0.18(-0.17%) |
Jun 10, 2021 | 101.71 | 103.93 | 100.95 | 103.05 | 227,451 | +1.34(+1.32%) |
Jun 09, 2021 | 102.99 | 103.59 | 100.60 | 101.71 | 166,095 | -0.49(-0.48%) |
Jun 08, 2021 | 100.32 | 102.74 | 100.30 | 102.20 | 193,986 | +2.68(+2.69%) |
Jun 07, 2021 | 99.81 | 100.75 | 99.81 | 99.52 | 253,858 | -0.52(-0.52%) |
Jun 04, 2021 | 99.10 | 100.30 | 98.61 | 100.04 | 206,517 | +1.28(+1.30%) |
Jun 03, 2021 | 97.76 | 99.36 | 97.42 | 98.76 | 294,524 | +0.00(+0.00%) |
Jun 02, 2021 | 97.40 | 98.88 | 97.19 | 98.76 | 268,690 | +1.78(+1.84%) |
Jun 01, 2021 | 96.92 | 97.57 | 95.00 | 96.98 | 367,518 | +0.30(+0.31%) |
May 28, 2021 | 97.08 | 98.00 | 96.59 | 96.68 | 288,797 | -0.59(-0.61%) |
May 27, 2021 | 97.79 | 98.06 | 96.20 | 97.27 | 444,890 | -0.75(-0.77%) |
May 26, 2021 | 99.53 | 100.40 | 98.00 | 98.02 | 339,838 | -0.66(-0.67%) |
May 25, 2021 | 100.34 | 101.31 | 98.55 | 98.68 | 255,800 | -0.98(-0.98%) |
May 24, 2021 | 100.55 | 100.95 | 99.28 | 99.66 | 173,212 | +0.24(+0.24%) |
May 21, 2021 | 99.44 | 99.99 | 97.45 | 99.42 | 603,701 | +0.92(+0.93%) |
May 20, 2021 | 97.06 | 99.17 | 97.06 | 98.50 | 247,847 | +1.71(+1.77%) |
May 19, 2021 | 95.61 | 96.96 | 95.02 | 96.79 | 243,395 | -0.93(-0.95%) |
May 18, 2021 | 98.05 | 99.56 | 97.68 | 97.72 | 237,384 | -0.14(-0.14%) |
May 17, 2021 | 99.22 | 99.63 | 96.75 | 97.86 | 217,735 | -1.97(-1.97%) |
May 14, 2021 | 97.62 | 100.00 | 97.60 | 99.83 | 242,351 | +2.77(+2.85%) |
May 13, 2021 | 98.67 | 100.19 | 96.37 | 97.06 | 374,899 | -1.12(-1.14%) |
May 12, 2021 | 99.89 | 101.71 | 97.87 | 98.18 | 334,025 | -3.06(-3.02%) |
May 11, 2021 | 98.89 | 103.00 | 97.11 | 101.24 | 627,083 | +0.48(+0.48%) |
May 10, 2021 | 98.14 | 102.88 | 96.68 | 100.76 | 605,470 | +2.83(+2.89%) |
May 07, 2021 | 98.31 | 99.60 | 96.48 | 97.93 | 907,227 | -0.28(-0.29%) |
May 06, 2021 | 102.96 | 102.96 | 92.00 | 98.21 | 1,052,319 | +3.83(+4.06%) |
May 05, 2021 | 95.89 | 96.75 | 93.26 | 94.38 | 535,183 | -0.50(-0.53%) |
May 04, 2021 | 97.74 | 98.00 | 94.47 | 94.88 | 447,870 | -4.51(-4.54%) |
May 03, 2021 | 101.51 | 102.52 | 98.78 | 99.39 | 557,079 | -1.97(-1.94%) |
Apr 30, 2021 | 103.10 | 104.69 | 101.19 | 101.36 | 418,300 | -2.41(-2.32%) |
Apr 29, 2021 | 105.40 | 106.53 | 103.36 | 103.77 | 287,691 | -1.08(-1.03%) |
Apr 28, 2021 | 107.40 | 107.78 | 104.68 | 104.85 | 297,493 | -2.45(-2.28%) |
Apr 27, 2021 | 108.42 | 108.87 | 106.49 | 107.30 | 321,517 | -1.03(-0.95%) |
Apr 26, 2021 | 106.49 | 108.98 | 104.62 | 108.33 | 510,964 | +5.44(+5.28%) |
Apr 23, 2021 | 104.77 | 104.91 | 102.74 | 102.89 | 418,200 | -2.14(-2.04%) |
Apr 22, 2021 | 105.63 | 107.50 | 104.58 | 105.03 | 302,871 | -0.45(-0.43%) |
Apr 21, 2021 | 103.12 | 105.91 | 101.23 | 105.48 | 390,146 | +1.83(+1.77%) |
Apr 20, 2021 | 106.72 | 107.50 | 102.48 | 103.65 | 504,175 | -2.79(-2.62%) |
Apr 19, 2021 | 105.12 | 107.02 | 104.72 | 106.44 | 396,379 | +1.65(+1.57%) |
Apr 16, 2021 | 107.38 | 107.38 | 104.12 | 104.79 | 551,700 | -2.59(-2.41%) |
Apr 15, 2021 | 106.44 | 107.79 | 105.55 | 107.38 | 238,596 | +2.00(+1.90%) |
Apr 14, 2021 | 105.80 | 107.89 | 105.09 | 105.38 | 340,100 | -0.67(-0.63%) |
Apr 13, 2021 | 106.35 | 108.03 | 104.19 | 106.05 | 294,132 | +0.57(+0.54%) |
Apr 12, 2021 | 104.26 | 106.81 | 102.78 | 105.48 | 274,667 | +1.32(+1.27%) |
Apr 09, 2021 | 103.69 | 104.38 | 101.28 | 104.16 | 237,200 | +0.38(+0.37%) |
Apr 08, 2021 | 104.07 | 105.43 | 103.46 | 103.78 | 220,078 | +0.83(+0.81%) |
Apr 07, 2021 | 105.47 | 105.47 | 102.62 | 102.95 | 266,282 | -2.22(-2.11%) |
Apr 06, 2021 | 103.88 | 106.67 | 103.39 | 105.17 | 281,705 | -0.80(-0.75%) |
Apr 05, 2021 | 104.63 | 106.08 | 103.76 | 105.97 | 312,318 | +2.09(+2.01%) |