Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 105.12 | 105.98 | 105.12 | 105.75 | 810,471 | +0.44(+0.42%) |
Jun 29, 2021 | 106.20 | 106.51 | 105.16 | 105.31 | 529,049 | -0.61(-0.57%) |
Jun 28, 2021 | 106.86 | 106.87 | 105.65 | 105.92 | 752,072 | -0.89(-0.83%) |
Jun 25, 2021 | 106.04 | 106.96 | 105.87 | 106.80 | 529,943 | +0.90(+0.85%) |
Jun 24, 2021 | 105.54 | 106.02 | 105.05 | 105.91 | 483,420 | +0.77(+0.73%) |
Jun 23, 2021 | 105.75 | 105.76 | 105.08 | 105.14 | 902,959 | -0.46(-0.44%) |
Jun 22, 2021 | 106.02 | 106.08 | 105.04 | 105.60 | 753,014 | -0.17(-0.16%) |
Jun 21, 2021 | 104.21 | 105.85 | 104.21 | 105.77 | 1,015,386 | +2.27(+2.19%) |
Jun 18, 2021 | 104.56 | 105.04 | 103.50 | 103.50 | 1,371,668 | -2.50(-2.36%) |
Jun 17, 2021 | 108.66 | 108.66 | 105.72 | 106.01 | 2,227,763 | -2.47(-2.27%) |
Jun 16, 2021 | 109.27 | 109.27 | 107.97 | 108.47 | 738,145 | -0.89(-0.81%) |
Jun 15, 2021 | 109.04 | 109.67 | 108.69 | 109.36 | 1,060,448 | +0.53(+0.48%) |
Jun 14, 2021 | 109.60 | 109.73 | 108.41 | 108.84 | 498,182 | -0.76(-0.69%) |
Jun 11, 2021 | 109.45 | 109.64 | 109.17 | 109.60 | 712,261 | +0.34(+0.31%) |
Jun 10, 2021 | 110.05 | 110.25 | 109.17 | 109.25 | 572,727 | -0.12(-0.11%) |
Jun 09, 2021 | 109.70 | 109.82 | 109.31 | 109.38 | 307,479 | -0.32(-0.29%) |
Jun 08, 2021 | 109.84 | 109.86 | 108.81 | 109.70 | 722,159 | -0.06(-0.06%) |
Jun 07, 2021 | 110.19 | 110.33 | 109.60 | 109.76 | 630,674 | -0.23(-0.21%) |
Jun 04, 2021 | 110.16 | 110.17 | 109.50 | 110.00 | 453,072 | +0.18(+0.16%) |
Jun 03, 2021 | 109.06 | 109.95 | 108.90 | 109.82 | 959,813 | +0.33(+0.30%) |
Jun 02, 2021 | 109.41 | 109.79 | 108.93 | 109.48 | 993,643 | +0.18(+0.16%) |
Jun 01, 2021 | 109.48 | 109.73 | 108.94 | 109.31 | 463,610 | +0.44(+0.41%) |
May 28, 2021 | 109.10 | 109.12 | 108.36 | 108.86 | 687,780 | +0.22(+0.20%) |
May 27, 2021 | 108.83 | 109.22 | 108.60 | 108.65 | 436,339 | +0.32(+0.30%) |
May 26, 2021 | 108.19 | 108.37 | 107.57 | 108.32 | 540,991 | +0.41(+0.38%) |
May 25, 2021 | 109.67 | 109.67 | 107.76 | 107.91 | 1,094,915 | -1.51(-1.38%) |
May 24, 2021 | 109.74 | 109.80 | 109.12 | 109.42 | 719,468 | +0.32(+0.30%) |
May 21, 2021 | 109.10 | 109.69 | 108.63 | 109.10 | 739,236 | +0.41(+0.38%) |
May 20, 2021 | 108.52 | 109.09 | 107.99 | 108.68 | 853,101 | +0.18(+0.17%) |
May 19, 2021 | 108.23 | 108.50 | 107.01 | 108.50 | 704,477 | -0.88(-0.81%) |
May 18, 2021 | 110.38 | 110.46 | 109.31 | 109.39 | 713,031 | -1.23(-1.11%) |
May 17, 2021 | 110.36 | 110.86 | 110.13 | 110.62 | 666,050 | +0.23(+0.21%) |
May 14, 2021 | 109.47 | 110.58 | 109.47 | 110.38 | 687,500 | +1.50(+1.38%) |
May 13, 2021 | 106.76 | 109.40 | 106.71 | 108.88 | 1,159,569 | +1.85(+1.73%) |
May 12, 2021 | 109.13 | 109.27 | 106.89 | 107.03 | 1,254,910 | -1.95(-1.79%) |
May 11, 2021 | 109.78 | 110.11 | 108.51 | 108.98 | 888,614 | -1.63(-1.47%) |
May 10, 2021 | 110.73 | 111.83 | 110.58 | 110.61 | 1,038,091 | +0.42(+0.38%) |
May 07, 2021 | 109.26 | 110.33 | 108.80 | 110.19 | 557,221 | +0.50(+0.46%) |
May 06, 2021 | 108.40 | 109.68 | 108.06 | 109.68 | 781,624 | +1.30(+1.20%) |
May 05, 2021 | 108.47 | 108.47 | 107.62 | 108.38 | 542,938 | +0.38(+0.35%) |
May 04, 2021 | 107.37 | 108.21 | 107.07 | 108.00 | 767,743 | +0.35(+0.33%) |
May 03, 2021 | 107.37 | 108.26 | 106.96 | 107.65 | 725,745 | +1.27(+1.19%) |
Apr 30, 2021 | 106.70 | 106.86 | 106.17 | 106.38 | 508,780 | -0.68(-0.64%) |
Apr 29, 2021 | 106.51 | 107.14 | 106.31 | 107.06 | 580,755 | +1.13(+1.07%) |
Apr 28, 2021 | 105.64 | 106.09 | 105.59 | 105.93 | 496,101 | +0.43(+0.41%) |
Apr 27, 2021 | 105.40 | 105.63 | 105.09 | 105.50 | 436,169 | +0.10(+0.09%) |
Apr 26, 2021 | 105.53 | 105.92 | 105.27 | 105.40 | 475,893 | -0.04(-0.03%) |
Apr 23, 2021 | 104.49 | 105.71 | 104.31 | 105.44 | 1,015,893 | +0.99(+0.95%) |
Apr 22, 2021 | 105.98 | 105.98 | 104.44 | 104.45 | 720,841 | -1.42(-1.34%) |
Apr 21, 2021 | 104.53 | 106.00 | 104.53 | 105.87 | 514,641 | +1.26(+1.20%) |
Apr 20, 2021 | 105.20 | 105.21 | 104.27 | 104.61 | 592,797 | -0.80(-0.76%) |
Apr 19, 2021 | 106.06 | 106.10 | 105.13 | 105.41 | 783,235 | -0.50(-0.47%) |
Apr 16, 2021 | 105.91 | 106.25 | 105.64 | 105.91 | 1,162,879 | +0.66(+0.62%) |
Apr 15, 2021 | 104.98 | 105.32 | 104.41 | 105.25 | 785,321 | +0.42(+0.40%) |
Apr 14, 2021 | 104.02 | 105.14 | 103.95 | 104.83 | 593,275 | +0.89(+0.86%) |
Apr 13, 2021 | 104.19 | 104.22 | 103.21 | 103.94 | 891,757 | -0.56(-0.53%) |
Apr 12, 2021 | 104.11 | 104.62 | 104.11 | 104.49 | 518,439 | +0.49(+0.48%) |
Apr 09, 2021 | 103.96 | 104.30 | 103.59 | 104.00 | 1,155,763 | +0.29(+0.28%) |
Apr 08, 2021 | 104.00 | 104.00 | 103.21 | 103.71 | 422,286 | -0.39(-0.37%) |
Apr 07, 2021 | 104.16 | 104.60 | 103.83 | 104.10 | 855,179 | +0.01(+0.01%) |
Apr 06, 2021 | 103.82 | 104.33 | 103.82 | 104.09 | 513,630 | +0.13(+0.13%) |
Apr 05, 2021 | 104.00 | 104.39 | 103.72 | 103.95 | 782,922 | +0.67(+0.65%) |