Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.78 | 134.56 | 108.66 | 128.71 | 3,894,479 | +17.92(+16.17%) |
Jun 29, 2021 | 109.53 | 112.10 | 106.03 | 110.79 | 1,636,284 | +1.94(+1.78%) |
Jun 28, 2021 | 110.50 | 113.24 | 103.72 | 108.85 | 2,802,244 | +15.00(+15.98%) |
Jun 25, 2021 | 94.47 | 94.60 | 92.18 | 93.85 | 1,384,338 | -0.15(-0.16%) |
Jun 24, 2021 | 87.00 | 94.60 | 86.42 | 94.00 | 1,198,859 | +7.89(+9.16%) |
Jun 23, 2021 | 85.82 | 87.62 | 85.68 | 86.11 | 720,320 | +0.12(+0.14%) |
Jun 22, 2021 | 85.16 | 86.90 | 83.52 | 85.99 | 505,364 | +0.07(+0.08%) |
Jun 21, 2021 | 84.98 | 88.22 | 82.55 | 85.92 | 614,805 | +0.92(+1.08%) |
Jun 18, 2021 | 84.21 | 85.99 | 82.62 | 85.00 | 855,789 | +0.00(+0.00%) |
Jun 17, 2021 | 82.54 | 86.23 | 82.25 | 85.00 | 601,877 | +1.54(+1.85%) |
Jun 16, 2021 | 86.19 | 86.48 | 79.51 | 83.46 | 720,028 | -5.00(-5.65%) |
Jun 15, 2021 | 90.38 | 92.48 | 86.67 | 88.46 | 418,833 | -3.50(-3.81%) |
Jun 14, 2021 | 89.46 | 92.75 | 88.61 | 91.96 | 493,415 | +3.20(+3.61%) |
Jun 11, 2021 | 89.21 | 91.15 | 86.79 | 88.76 | 397,842 | +0.85(+0.97%) |
Jun 10, 2021 | 84.95 | 88.27 | 84.08 | 87.91 | 389,271 | +2.11(+2.46%) |
Jun 09, 2021 | 86.70 | 87.97 | 84.61 | 85.80 | 460,444 | +0.20(+0.23%) |
Jun 08, 2021 | 86.90 | 88.66 | 80.72 | 85.60 | 537,892 | +0.21(+0.25%) |
Jun 07, 2021 | 83.39 | 86.51 | 82.33 | 85.39 | 704,818 | +2.78(+3.37%) |
Jun 04, 2021 | 80.50 | 84.45 | 80.50 | 82.61 | 567,543 | +2.83(+3.55%) |
Jun 03, 2021 | 78.80 | 81.25 | 75.88 | 79.78 | 681,239 | +0.15(+0.19%) |
Jun 02, 2021 | 75.20 | 79.70 | 74.80 | 79.63 | 525,158 | +1.89(+2.43%) |
Jun 01, 2021 | 78.75 | 80.27 | 74.29 | 77.74 | 565,863 | -0.49(-0.63%) |
May 28, 2021 | 80.00 | 86.00 | 77.93 | 78.23 | 896,279 | -1.66(-2.08%) |
May 27, 2021 | 79.61 | 79.99 | 75.50 | 79.89 | 928,904 | +0.22(+0.28%) |
May 26, 2021 | 75.87 | 80.00 | 73.51 | 79.67 | 787,823 | +4.07(+5.38%) |
May 25, 2021 | 75.10 | 78.20 | 73.06 | 75.60 | 683,196 | +1.32(+1.78%) |
May 24, 2021 | 73.34 | 76.79 | 72.25 | 74.28 | 442,734 | +1.66(+2.29%) |
May 21, 2021 | 73.03 | 75.87 | 71.89 | 72.62 | 526,736 | +0.90(+1.25%) |
May 20, 2021 | 72.68 | 75.49 | 71.23 | 71.72 | 629,132 | +1.16(+1.64%) |
May 19, 2021 | 68.03 | 72.53 | 68.00 | 70.56 | 717,239 | -2.70(-3.69%) |
May 18, 2021 | 69.63 | 77.68 | 68.15 | 73.26 | 819,468 | +4.11(+5.94%) |
May 17, 2021 | 70.63 | 72.86 | 66.83 | 69.15 | 642,446 | -2.77(-3.85%) |
May 14, 2021 | 66.79 | 72.86 | 66.01 | 71.92 | 805,142 | +5.78(+8.74%) |
May 13, 2021 | 67.90 | 72.10 | 64.00 | 66.14 | 981,342 | -0.74(-1.11%) |
May 12, 2021 | 64.26 | 71.18 | 64.00 | 66.88 | 1,268,967 | +0.68(+1.03%) |
May 11, 2021 | 56.45 | 71.02 | 56.34 | 66.20 | 2,292,549 | +2.08(+3.24%) |
May 10, 2021 | 70.00 | 70.01 | 63.70 | 64.12 | 1,654,327 | -6.70(-9.46%) |
May 07, 2021 | 72.48 | 75.56 | 70.10 | 70.82 | 515,312 | +0.71(+1.01%) |
May 06, 2021 | 72.33 | 72.81 | 66.21 | 70.11 | 1,182,085 | -2.99(-4.09%) |
May 05, 2021 | 73.40 | 77.31 | 71.43 | 73.10 | 622,533 | +0.35(+0.48%) |
May 04, 2021 | 73.70 | 75.13 | 70.30 | 72.75 | 862,109 | -2.44(-3.25%) |
May 03, 2021 | 82.95 | 83.16 | 74.46 | 75.19 | 808,652 | -6.81(-8.30%) |
Apr 30, 2021 | 80.25 | 84.33 | 79.44 | 82.00 | 768,600 | +3.90(+4.99%) |
Apr 29, 2021 | 82.26 | 82.79 | 76.38 | 78.10 | 503,271 | -3.85(-4.70%) |
Apr 28, 2021 | 80.50 | 83.47 | 79.00 | 81.95 | 454,284 | +0.39(+0.48%) |
Apr 27, 2021 | 82.42 | 83.75 | 80.43 | 81.56 | 558,498 | -0.30(-0.37%) |
Apr 26, 2021 | 77.00 | 82.60 | 76.80 | 81.86 | 653,445 | +5.09(+6.63%) |
Apr 23, 2021 | 74.84 | 77.07 | 74.50 | 76.77 | 696,000 | +2.26(+3.03%) |
Apr 22, 2021 | 74.34 | 75.01 | 72.05 | 74.51 | 999,906 | +0.30(+0.40%) |
Apr 21, 2021 | 68.00 | 75.25 | 67.40 | 74.21 | 831,850 | +3.15(+4.43%) |
Apr 20, 2021 | 70.35 | 73.32 | 67.24 | 71.06 | 780,937 | +0.17(+0.24%) |
Apr 19, 2021 | 70.70 | 74.50 | 69.79 | 70.89 | 793,751 | -1.80(-2.48%) |
Apr 16, 2021 | 73.26 | 74.34 | 70.78 | 72.69 | 588,700 | -1.09(-1.48%) |
Apr 15, 2021 | 79.28 | 79.30 | 72.78 | 73.78 | 787,503 | -2.67(-3.49%) |
Apr 14, 2021 | 72.48 | 79.98 | 72.48 | 76.45 | 1,060,373 | +1.65(+2.21%) |
Apr 13, 2021 | 69.26 | 74.96 | 69.19 | 74.80 | 1,097,357 | +5.98(+8.69%) |
Apr 12, 2021 | 70.28 | 70.32 | 66.27 | 68.82 | 1,401,482 | -1.41(-2.01%) |
Apr 09, 2021 | 73.46 | 73.61 | 68.60 | 70.23 | 1,144,200 | -4.59(-6.13%) |
Apr 08, 2021 | 75.66 | 78.27 | 73.44 | 74.82 | 678,902 | +0.45(+0.61%) |
Apr 07, 2021 | 76.35 | 79.31 | 73.59 | 74.37 | 695,201 | -2.47(-3.21%) |
Apr 06, 2021 | 80.00 | 82.11 | 76.10 | 76.84 | 935,865 | -3.76(-4.67%) |
Apr 05, 2021 | 81.41 | 83.75 | 78.88 | 80.60 | 658,996 | +0.86(+1.08%) |