Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.00 | 110.90 | 106.60 | 110.40 | 35,405 | +0.00(+0.00%) |
Jun 29, 2021 | 114.00 | 114.29 | 108.40 | 110.40 | 27,477 | -4.60(-4.00%) |
Jun 28, 2021 | 112.50 | 116.40 | 112.50 | 115.00 | 28,856 | +2.50(+2.22%) |
Jun 25, 2021 | 111.20 | 117.00 | 110.80 | 112.50 | 36,373 | +2.40(+2.18%) |
Jun 24, 2021 | 109.80 | 111.31 | 108.40 | 110.10 | 10,723 | +0.90(+0.82%) |
Jun 23, 2021 | 109.00 | 110.70 | 107.50 | 109.20 | 18,144 | +1.70(+1.58%) |
Jun 22, 2021 | 105.70 | 108.10 | 104.90 | 107.50 | 33,623 | +1.60(+1.51%) |
Jun 21, 2021 | 112.80 | 113.40 | 104.40 | 105.90 | 52,127 | -8.10(-7.11%) |
Jun 18, 2021 | 110.60 | 115.60 | 110.60 | 114.00 | 45,224 | +3.50(+3.17%) |
Jun 17, 2021 | 110.90 | 113.41 | 108.70 | 110.50 | 34,100 | +0.70(+0.64%) |
Jun 16, 2021 | 104.50 | 110.60 | 103.80 | 109.80 | 36,243 | +5.50(+5.27%) |
Jun 15, 2021 | 106.40 | 107.90 | 103.40 | 104.30 | 22,065 | -3.20(-2.98%) |
Jun 14, 2021 | 109.80 | 112.30 | 107.20 | 107.50 | 13,106 | -2.30(-2.09%) |
Jun 11, 2021 | 107.10 | 111.20 | 106.60 | 109.80 | 22,395 | +3.20(+3.00%) |
Jun 10, 2021 | 108.30 | 108.40 | 105.90 | 106.60 | 20,720 | -1.90(-1.75%) |
Jun 09, 2021 | 109.50 | 112.30 | 107.90 | 108.50 | 26,631 | -0.70(-0.64%) |
Jun 08, 2021 | 111.40 | 112.50 | 108.50 | 109.20 | 24,824 | -2.60(-2.33%) |
Jun 07, 2021 | 113.10 | 113.20 | 110.99 | 111.80 | 26,758 | -1.70(-1.50%) |
Jun 04, 2021 | 112.40 | 113.90 | 111.50 | 113.50 | 28,891 | +1.10(+0.98%) |
Jun 03, 2021 | 115.30 | 115.98 | 111.80 | 112.40 | 38,533 | -5.20(-4.42%) |
Jun 02, 2021 | 117.70 | 118.10 | 115.60 | 117.60 | 24,520 | -0.40(-0.34%) |
Jun 01, 2021 | 115.40 | 118.40 | 111.70 | 118.00 | 37,159 | +4.30(+3.78%) |
May 28, 2021 | 110.50 | 116.05 | 110.50 | 113.70 | 56,903 | +4.20(+3.84%) |
May 27, 2021 | 115.10 | 117.10 | 107.50 | 109.50 | 88,298 | -5.60(-4.87%) |
May 26, 2021 | 117.20 | 118.10 | 111.40 | 115.10 | 60,994 | +2.50(+2.22%) |
May 25, 2021 | 122.20 | 123.30 | 111.60 | 112.60 | 105,632 | -6.80(-5.70%) |
May 24, 2021 | 119.30 | 121.50 | 115.00 | 119.40 | 31,461 | -0.70(-0.58%) |
May 21, 2021 | 120.20 | 121.60 | 117.50 | 120.10 | 29,187 | +1.10(+0.92%) |
May 20, 2021 | 118.80 | 119.70 | 118.01 | 119.00 | 16,565 | +1.60(+1.36%) |
May 19, 2021 | 112.30 | 117.70 | 112.10 | 117.40 | 26,304 | +4.20(+3.71%) |
May 18, 2021 | 111.30 | 117.10 | 111.30 | 113.20 | 72,380 | +2.60(+2.35%) |
May 17, 2021 | 109.10 | 111.00 | 108.30 | 110.60 | 64,816 | +1.00(+0.91%) |
May 14, 2021 | 105.80 | 110.60 | 104.10 | 109.60 | 51,774 | +6.40(+6.20%) |
May 13, 2021 | 108.30 | 110.00 | 100.90 | 103.20 | 33,707 | -4.60(-4.27%) |
May 12, 2021 | 106.10 | 110.40 | 106.00 | 107.80 | 44,741 | +0.20(+0.19%) |
May 11, 2021 | 98.55 | 107.70 | 97.30 | 107.60 | 84,810 | +0.80(+0.75%) |
May 10, 2021 | 120.60 | 120.60 | 106.70 | 106.80 | 85,705 | -14.60(-12.03%) |
May 07, 2021 | 125.00 | 128.40 | 121.00 | 121.40 | 61,504 | -4.50(-3.57%) |
May 06, 2021 | 127.00 | 127.60 | 121.60 | 125.90 | 47,862 | -1.20(-0.94%) |
May 05, 2021 | 125.20 | 128.00 | 123.90 | 127.10 | 36,122 | +2.40(+1.92%) |
May 04, 2021 | 121.00 | 126.30 | 120.30 | 124.70 | 59,104 | +2.50(+2.05%) |
May 03, 2021 | 129.20 | 129.40 | 120.20 | 122.20 | 44,244 | -6.80(-5.27%) |
Apr 30, 2021 | 127.00 | 129.90 | 123.70 | 129.00 | 45,600 | +0.70(+0.55%) |
Apr 29, 2021 | 134.20 | 134.20 | 127.50 | 128.30 | 65,789 | -4.70(-3.53%) |
Apr 28, 2021 | 130.70 | 134.50 | 126.70 | 133.00 | 57,138 | +2.70(+2.07%) |
Apr 27, 2021 | 129.10 | 134.50 | 127.60 | 130.30 | 61,689 | +1.60(+1.24%) |
Apr 26, 2021 | 133.80 | 135.00 | 123.80 | 128.70 | 50,247 | -6.60(-4.88%) |
Apr 23, 2021 | 133.40 | 136.00 | 130.10 | 135.30 | 40,670 | +2.60(+1.96%) |
Apr 22, 2021 | 131.90 | 134.70 | 126.30 | 132.70 | 104,253 | +0.80(+0.61%) |
Apr 21, 2021 | 124.20 | 132.10 | 120.50 | 131.90 | 89,425 | +7.70(+6.20%) |
Apr 20, 2021 | 123.10 | 125.60 | 118.60 | 124.20 | 161,251 | -0.30(-0.24%) |
Apr 19, 2021 | 119.20 | 127.60 | 118.65 | 124.50 | 131,903 | +5.20(+4.36%) |
Apr 16, 2021 | 112.10 | 120.90 | 111.00 | 119.30 | 58,080 | +8.30(+7.48%) |
Apr 15, 2021 | 115.40 | 119.50 | 110.60 | 111.00 | 55,545 | -7.40(-6.25%) |
Apr 14, 2021 | 118.60 | 121.20 | 116.90 | 118.40 | 32,891 | +0.80(+0.68%) |
Apr 13, 2021 | 110.00 | 118.80 | 110.00 | 117.60 | 37,636 | +8.10(+7.40%) |
Apr 12, 2021 | 117.50 | 117.50 | 108.10 | 109.50 | 25,489 | -8.00(-6.81%) |
Apr 09, 2021 | 121.20 | 121.40 | 116.30 | 117.50 | 32,900 | -3.60(-2.97%) |
Apr 08, 2021 | 122.20 | 124.70 | 118.35 | 121.10 | 32,621 | +1.30(+1.09%) |
Apr 07, 2021 | 119.20 | 123.20 | 119.00 | 119.80 | 30,007 | -1.80(-1.48%) |
Apr 06, 2021 | 119.70 | 124.80 | 119.70 | 121.60 | 18,887 | +1.90(+1.59%) |
Apr 05, 2021 | 125.10 | 125.10 | 117.50 | 119.70 | 24,916 | -4.50(-3.62%) |