Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 88.16 | 89.82 | 85.10 | 85.37 | 337,393 | -2.95(-3.34%) |
Jun 29, 2021 | 92.47 | 92.85 | 88.03 | 88.32 | 303,844 | -4.04(-4.37%) |
Jun 28, 2021 | 93.18 | 94.44 | 91.86 | 92.36 | 221,076 | +0.07(+0.08%) |
Jun 25, 2021 | 94.86 | 95.09 | 91.74 | 92.29 | 1,314,014 | -1.97(-2.09%) |
Jun 24, 2021 | 91.92 | 94.78 | 91.06 | 94.26 | 230,071 | +3.02(+3.31%) |
Jun 23, 2021 | 91.18 | 92.32 | 89.23 | 91.24 | 181,755 | +0.50(+0.55%) |
Jun 22, 2021 | 92.34 | 94.79 | 88.45 | 90.74 | 386,723 | -2.04(-2.20%) |
Jun 21, 2021 | 92.65 | 96.47 | 91.80 | 92.78 | 294,743 | +0.92(+1.00%) |
Jun 18, 2021 | 88.24 | 92.52 | 87.65 | 91.86 | 751,616 | +2.48(+2.77%) |
Jun 17, 2021 | 88.89 | 89.96 | 87.44 | 89.38 | 193,486 | +0.12(+0.13%) |
Jun 16, 2021 | 91.48 | 93.52 | 87.95 | 89.26 | 276,553 | -2.54(-2.77%) |
Jun 15, 2021 | 90.90 | 92.21 | 89.73 | 91.80 | 217,501 | +0.93(+1.02%) |
Jun 14, 2021 | 94.62 | 95.01 | 90.00 | 90.87 | 271,180 | -3.04(-3.24%) |
Jun 11, 2021 | 92.58 | 95.09 | 91.31 | 93.91 | 253,814 | +1.53(+1.66%) |
Jun 10, 2021 | 92.43 | 93.25 | 89.39 | 92.38 | 296,019 | +0.07(+0.08%) |
Jun 09, 2021 | 93.09 | 93.32 | 90.58 | 92.31 | 299,036 | -0.07(-0.08%) |
Jun 08, 2021 | 91.98 | 93.49 | 90.99 | 92.38 | 216,091 | +1.07(+1.17%) |
Jun 07, 2021 | 89.51 | 93.28 | 89.51 | 91.31 | 356,014 | +1.69(+1.89%) |
Jun 04, 2021 | 90.97 | 94.86 | 88.19 | 89.62 | 344,037 | -1.25(-1.38%) |
Jun 03, 2021 | 95.09 | 97.45 | 90.16 | 90.87 | 240,669 | -4.70(-4.92%) |
Jun 02, 2021 | 96.62 | 97.02 | 93.16 | 95.57 | 152,396 | -0.97(-1.00%) |
Jun 01, 2021 | 101.76 | 101.79 | 96.15 | 96.54 | 154,987 | -4.90(-4.83%) |
May 28, 2021 | 100.07 | 104.97 | 100.07 | 101.44 | 231,388 | +2.28(+2.30%) |
May 27, 2021 | 101.43 | 102.05 | 98.68 | 99.16 | 382,129 | -1.81(-1.79%) |
May 26, 2021 | 100.74 | 101.39 | 99.74 | 100.97 | 137,573 | +1.21(+1.21%) |
May 25, 2021 | 100.90 | 101.67 | 99.36 | 99.76 | 226,839 | -0.59(-0.59%) |
May 24, 2021 | 102.54 | 103.00 | 98.61 | 100.35 | 115,568 | -1.50(-1.47%) |
May 21, 2021 | 102.14 | 103.46 | 100.66 | 101.85 | 166,690 | +0.85(+0.84%) |
May 20, 2021 | 98.88 | 102.70 | 98.88 | 101.00 | 132,351 | +2.44(+2.48%) |
May 19, 2021 | 99.79 | 101.09 | 97.91 | 98.56 | 143,643 | -2.49(-2.46%) |
May 18, 2021 | 103.76 | 104.75 | 100.71 | 101.05 | 191,581 | +0.51(+0.51%) |
May 17, 2021 | 99.49 | 101.76 | 97.22 | 100.54 | 117,366 | -0.10(-0.10%) |
May 14, 2021 | 98.22 | 102.34 | 98.01 | 100.64 | 137,164 | +2.70(+2.76%) |
May 13, 2021 | 99.82 | 101.91 | 96.27 | 97.94 | 175,373 | -0.95(-0.96%) |
May 12, 2021 | 97.58 | 100.80 | 96.40 | 98.89 | 160,445 | -0.20(-0.20%) |
May 11, 2021 | 91.02 | 102.32 | 89.77 | 99.09 | 359,540 | +4.14(+4.36%) |
May 10, 2021 | 100.20 | 100.20 | 94.91 | 94.95 | 193,851 | -5.98(-5.92%) |
May 07, 2021 | 100.20 | 104.49 | 98.17 | 100.93 | 108,618 | +1.78(+1.80%) |
May 06, 2021 | 100.49 | 101.05 | 97.70 | 99.15 | 226,295 | -1.97(-1.95%) |
May 05, 2021 | 104.20 | 106.23 | 100.11 | 101.12 | 136,296 | -3.15(-3.02%) |
May 04, 2021 | 107.76 | 107.76 | 103.39 | 104.27 | 234,405 | -4.52(-4.15%) |
May 03, 2021 | 110.20 | 112.20 | 108.05 | 108.79 | 126,523 | -0.33(-0.30%) |
Apr 30, 2021 | 107.34 | 111.55 | 107.34 | 109.12 | 118,900 | +0.56(+0.52%) |
Apr 29, 2021 | 114.12 | 114.12 | 107.10 | 108.56 | 116,022 | -4.75(-4.19%) |
Apr 28, 2021 | 110.41 | 114.38 | 110.25 | 113.31 | 119,174 | +2.20(+1.98%) |
Apr 27, 2021 | 110.28 | 111.16 | 108.79 | 111.11 | 91,717 | +1.22(+1.11%) |
Apr 26, 2021 | 108.54 | 110.50 | 106.64 | 109.89 | 85,644 | +2.49(+2.32%) |
Apr 23, 2021 | 107.24 | 108.14 | 105.28 | 107.40 | 78,100 | +0.24(+0.22%) |
Apr 22, 2021 | 107.30 | 110.17 | 105.39 | 107.16 | 178,541 | +1.81(+1.72%) |
Apr 21, 2021 | 103.62 | 106.67 | 103.19 | 105.35 | 138,787 | +1.22(+1.17%) |
Apr 20, 2021 | 105.02 | 107.96 | 101.65 | 104.13 | 148,080 | -1.03(-0.98%) |
Apr 19, 2021 | 103.43 | 106.21 | 102.74 | 105.16 | 124,091 | +0.66(+0.63%) |
Apr 16, 2021 | 109.38 | 109.80 | 104.30 | 104.50 | 131,500 | -3.64(-3.37%) |
Apr 15, 2021 | 108.03 | 109.54 | 106.87 | 108.14 | 81,643 | +0.55(+0.51%) |
Apr 14, 2021 | 105.29 | 109.18 | 103.61 | 107.59 | 107,241 | +3.13(+3.00%) |
Apr 13, 2021 | 104.98 | 106.62 | 101.30 | 104.46 | 137,877 | +0.05(+0.05%) |
Apr 12, 2021 | 104.79 | 107.69 | 102.19 | 104.41 | 201,823 | -0.59(-0.56%) |
Apr 09, 2021 | 108.36 | 108.57 | 104.93 | 105.00 | 165,400 | -3.00(-2.78%) |
Apr 08, 2021 | 107.93 | 110.24 | 107.19 | 108.00 | 199,042 | +1.02(+0.95%) |
Apr 07, 2021 | 109.56 | 111.33 | 106.00 | 106.98 | 160,148 | -3.02(-2.75%) |
Apr 06, 2021 | 112.15 | 113.28 | 109.00 | 110.00 | 173,566 | -2.61(-2.32%) |
Apr 05, 2021 | 115.04 | 116.61 | 111.23 | 112.61 | 193,146 | -1.49(-1.31%) |