Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 94.65 | 95.33 | 93.61 | 94.32 | 295,976 | -0.61(-0.65%) |
Jun 29, 2021 | 95.39 | 96.36 | 94.84 | 94.93 | 345,886 | +0.05(+0.05%) |
Jun 28, 2021 | 96.93 | 97.19 | 94.70 | 94.89 | 285,184 | -2.30(-2.37%) |
Jun 25, 2021 | 96.84 | 97.89 | 96.65 | 97.19 | 933,873 | +1.02(+1.06%) |
Jun 24, 2021 | 96.85 | 97.30 | 95.34 | 96.17 | 260,640 | -0.39(-0.41%) |
Jun 23, 2021 | 96.37 | 96.82 | 95.61 | 96.56 | 202,418 | +0.73(+0.76%) |
Jun 22, 2021 | 95.58 | 96.08 | 94.55 | 95.84 | 269,008 | +0.05(+0.05%) |
Jun 21, 2021 | 94.95 | 96.29 | 94.20 | 95.79 | 300,053 | +1.51(+1.60%) |
Jun 18, 2021 | 94.48 | 96.55 | 94.12 | 94.28 | 341,578 | -1.51(-1.57%) |
Jun 17, 2021 | 95.71 | 96.40 | 93.91 | 95.79 | 459,401 | -0.11(-0.11%) |
Jun 16, 2021 | 97.54 | 97.54 | 95.58 | 95.89 | 281,027 | -1.66(-1.70%) |
Jun 15, 2021 | 97.34 | 97.78 | 96.04 | 97.55 | 268,590 | +0.45(+0.46%) |
Jun 14, 2021 | 99.20 | 99.36 | 96.58 | 97.10 | 387,221 | -1.82(-1.84%) |
Jun 11, 2021 | 97.37 | 99.05 | 96.82 | 98.92 | 382,636 | +1.98(+2.05%) |
Jun 10, 2021 | 97.22 | 97.77 | 95.24 | 96.94 | 368,442 | +0.45(+0.47%) |
Jun 09, 2021 | 98.13 | 98.19 | 96.28 | 96.49 | 212,417 | -1.35(-1.38%) |
Jun 08, 2021 | 95.84 | 98.32 | 95.10 | 97.84 | 434,640 | +2.00(+2.09%) |
Jun 07, 2021 | 96.79 | 97.40 | 95.10 | 95.84 | 352,363 | -0.12(-0.12%) |
Jun 04, 2021 | 96.93 | 97.39 | 95.33 | 95.95 | 301,473 | -0.69(-0.71%) |
Jun 03, 2021 | 96.76 | 97.92 | 95.50 | 96.64 | 681,613 | -0.12(-0.12%) |
Jun 02, 2021 | 97.67 | 98.32 | 96.36 | 96.76 | 494,252 | -0.94(-0.96%) |
Jun 01, 2021 | 100.00 | 100.00 | 97.45 | 97.70 | 417,614 | -0.82(-0.83%) |
May 28, 2021 | 100.49 | 100.69 | 98.21 | 98.51 | 330,652 | -1.59(-1.59%) |
May 27, 2021 | 99.65 | 101.01 | 98.79 | 100.10 | 534,827 | +0.63(+0.64%) |
May 26, 2021 | 98.74 | 100.12 | 98.74 | 99.47 | 486,718 | +1.46(+1.49%) |
May 25, 2021 | 98.35 | 98.87 | 97.24 | 98.01 | 478,804 | +0.14(+0.15%) |
May 24, 2021 | 98.02 | 98.87 | 97.60 | 97.87 | 545,177 | -0.07(-0.07%) |
May 21, 2021 | 99.79 | 99.86 | 97.88 | 97.94 | 220,840 | -1.04(-1.05%) |
May 20, 2021 | 99.23 | 99.78 | 96.92 | 98.97 | 315,274 | +0.12(+0.12%) |
May 19, 2021 | 99.20 | 100.30 | 97.84 | 98.86 | 316,938 | -1.39(-1.39%) |
May 18, 2021 | 102.01 | 102.43 | 99.09 | 100.25 | 230,692 | -1.28(-1.27%) |
May 17, 2021 | 101.47 | 102.22 | 100.55 | 101.53 | 208,931 | +0.12(+0.11%) |
May 14, 2021 | 99.79 | 101.87 | 99.58 | 101.42 | 251,040 | +2.01(+2.03%) |
May 13, 2021 | 98.92 | 100.57 | 98.41 | 99.40 | 357,507 | +0.63(+0.64%) |
May 12, 2021 | 100.63 | 102.20 | 98.49 | 98.77 | 476,917 | -2.09(-2.07%) |
May 11, 2021 | 100.08 | 101.61 | 99.74 | 100.86 | 467,489 | -0.90(-0.88%) |
May 10, 2021 | 103.59 | 103.76 | 101.68 | 101.76 | 257,890 | -1.75(-1.69%) |
May 07, 2021 | 102.23 | 104.65 | 101.59 | 103.51 | 214,102 | +0.65(+0.63%) |
May 06, 2021 | 102.53 | 103.07 | 100.83 | 102.86 | 343,855 | +0.53(+0.51%) |
May 05, 2021 | 104.03 | 104.83 | 102.18 | 102.33 | 503,522 | -1.30(-1.26%) |
May 04, 2021 | 104.31 | 104.79 | 102.17 | 103.63 | 616,823 | -1.34(-1.28%) |
May 03, 2021 | 104.36 | 105.54 | 103.08 | 104.97 | 566,688 | +0.70(+0.67%) |
Apr 30, 2021 | 100.74 | 105.64 | 97.37 | 104.28 | 1,268,810 | -4.20(-3.87%) |
Apr 29, 2021 | 108.11 | 109.99 | 107.88 | 108.47 | 600,643 | +0.67(+0.62%) |
Apr 28, 2021 | 108.03 | 109.18 | 107.44 | 107.81 | 381,890 | -0.64(-0.59%) |
Apr 27, 2021 | 106.94 | 109.35 | 105.81 | 108.45 | 487,232 | +1.70(+1.60%) |
Apr 26, 2021 | 109.05 | 109.27 | 106.71 | 106.74 | 491,601 | -1.82(-1.67%) |
Apr 23, 2021 | 107.89 | 108.79 | 106.03 | 108.56 | 555,738 | +1.53(+1.43%) |
Apr 22, 2021 | 105.77 | 107.46 | 104.74 | 107.03 | 421,724 | +1.03(+0.97%) |
Apr 21, 2021 | 104.48 | 107.40 | 104.03 | 106.00 | 597,757 | +1.94(+1.87%) |
Apr 20, 2021 | 105.92 | 105.92 | 102.83 | 104.06 | 521,753 | -2.11(-1.99%) |
Apr 19, 2021 | 105.90 | 106.50 | 104.12 | 106.17 | 536,101 | +0.22(+0.21%) |
Apr 16, 2021 | 104.61 | 106.34 | 101.69 | 105.95 | 513,608 | +1.96(+1.89%) |
Apr 15, 2021 | 103.48 | 104.43 | 102.00 | 103.99 | 601,322 | +0.80(+0.78%) |
Apr 14, 2021 | 101.96 | 104.17 | 101.33 | 103.19 | 509,578 | +1.39(+1.36%) |
Apr 13, 2021 | 101.78 | 102.32 | 100.07 | 101.80 | 388,480 | -0.31(-0.31%) |
Apr 12, 2021 | 102.77 | 103.25 | 100.47 | 102.11 | 445,926 | -0.96(-0.93%) |
Apr 09, 2021 | 101.43 | 103.10 | 100.64 | 103.07 | 289,054 | +1.95(+1.93%) |
Apr 08, 2021 | 102.01 | 102.01 | 99.49 | 101.12 | 297,070 | -0.55(-0.54%) |
Apr 07, 2021 | 103.16 | 103.22 | 100.87 | 101.67 | 434,857 | -1.26(-1.23%) |
Apr 06, 2021 | 103.59 | 103.71 | 102.12 | 102.94 | 434,283 | +0.08(+0.07%) |
Apr 05, 2021 | 100.98 | 103.11 | 99.00 | 102.86 | 366,793 | +2.87(+2.87%) |