Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 99.41 | 101.88 | 99.41 | 101.60 | 268,776 | +1.49(+1.49%) |
Jun 29, 2021 | 100.14 | 101.69 | 99.55 | 100.11 | 304,710 | +0.54(+0.55%) |
Jun 28, 2021 | 101.13 | 101.24 | 98.65 | 99.57 | 304,273 | -1.56(-1.54%) |
Jun 25, 2021 | 103.11 | 103.28 | 100.93 | 101.13 | 1,694,689 | -1.27(-1.24%) |
Jun 24, 2021 | 101.96 | 102.97 | 100.40 | 102.39 | 462,980 | +1.42(+1.41%) |
Jun 23, 2021 | 100.55 | 102.34 | 100.36 | 100.97 | 306,637 | +0.41(+0.40%) |
Jun 22, 2021 | 100.48 | 101.03 | 98.82 | 100.57 | 318,275 | -0.53(-0.53%) |
Jun 21, 2021 | 99.30 | 102.28 | 98.33 | 101.10 | 472,276 | +3.51(+3.59%) |
Jun 18, 2021 | 99.31 | 100.59 | 97.56 | 97.59 | 546,815 | -3.78(-3.73%) |
Jun 17, 2021 | 106.79 | 106.79 | 98.88 | 101.38 | 470,979 | -5.65(-5.28%) |
Jun 16, 2021 | 107.91 | 109.18 | 105.25 | 107.03 | 372,368 | -2.25(-2.06%) |
Jun 15, 2021 | 108.82 | 110.52 | 108.09 | 109.28 | 302,992 | +0.44(+0.41%) |
Jun 14, 2021 | 109.07 | 109.17 | 107.27 | 108.84 | 938,215 | -0.85(-0.77%) |
Jun 11, 2021 | 108.90 | 110.51 | 108.76 | 109.69 | 233,100 | +0.99(+0.91%) |
Jun 10, 2021 | 109.84 | 110.14 | 107.98 | 108.70 | 415,206 | +0.34(+0.32%) |
Jun 09, 2021 | 110.94 | 110.94 | 108.08 | 108.35 | 410,433 | -2.67(-2.40%) |
Jun 08, 2021 | 109.10 | 111.76 | 107.62 | 111.02 | 349,507 | +2.09(+1.92%) |
Jun 07, 2021 | 107.74 | 109.20 | 107.21 | 108.93 | 348,877 | +1.18(+1.09%) |
Jun 04, 2021 | 108.11 | 108.11 | 106.39 | 107.75 | 214,358 | +0.51(+0.48%) |
Jun 03, 2021 | 106.34 | 108.21 | 105.37 | 107.24 | 208,678 | +0.50(+0.47%) |
Jun 02, 2021 | 108.33 | 108.70 | 106.53 | 106.73 | 359,300 | -1.54(-1.42%) |
Jun 01, 2021 | 107.01 | 109.21 | 107.01 | 108.27 | 354,244 | +2.97(+2.82%) |
May 28, 2021 | 105.89 | 106.17 | 103.94 | 105.31 | 140,666 | -0.06(-0.06%) |
May 27, 2021 | 106.72 | 107.23 | 105.21 | 105.37 | 397,450 | +0.00(+0.00%) |
May 26, 2021 | 103.11 | 105.72 | 102.02 | 105.37 | 251,907 | +2.92(+2.86%) |
May 25, 2021 | 104.75 | 105.78 | 102.20 | 102.44 | 281,594 | -1.51(-1.45%) |
May 24, 2021 | 102.80 | 104.65 | 101.47 | 103.95 | 218,552 | +1.27(+1.23%) |
May 21, 2021 | 104.20 | 104.77 | 102.05 | 102.69 | 314,933 | +0.01(+0.01%) |
May 20, 2021 | 102.89 | 103.74 | 101.15 | 102.68 | 414,123 | -0.58(-0.56%) |
May 19, 2021 | 103.84 | 103.97 | 102.23 | 103.26 | 373,406 | -2.15(-2.04%) |
May 18, 2021 | 106.91 | 107.79 | 105.40 | 105.42 | 373,600 | -2.12(-1.98%) |
May 17, 2021 | 107.94 | 108.70 | 106.03 | 107.54 | 252,336 | -1.47(-1.35%) |
May 14, 2021 | 107.36 | 109.55 | 106.27 | 109.02 | 309,848 | +2.37(+2.22%) |
May 13, 2021 | 101.41 | 107.51 | 101.41 | 106.64 | 478,224 | +5.74(+5.69%) |
May 12, 2021 | 103.61 | 104.42 | 100.13 | 100.90 | 530,379 | -4.09(-3.90%) |
May 11, 2021 | 104.67 | 106.72 | 103.43 | 104.99 | 576,378 | -1.38(-1.30%) |
May 10, 2021 | 108.70 | 110.62 | 106.37 | 106.38 | 492,480 | -1.82(-1.68%) |
May 07, 2021 | 101.80 | 108.31 | 99.80 | 108.19 | 733,692 | +6.45(+6.34%) |
May 06, 2021 | 100.94 | 104.60 | 98.24 | 101.74 | 941,984 | +8.87(+9.56%) |
May 05, 2021 | 92.58 | 93.62 | 90.54 | 92.87 | 486,080 | +1.27(+1.39%) |
May 04, 2021 | 89.95 | 91.66 | 88.35 | 91.59 | 330,634 | +1.22(+1.34%) |
May 03, 2021 | 91.97 | 92.65 | 89.60 | 90.38 | 308,123 | -0.26(-0.28%) |
Apr 30, 2021 | 91.41 | 92.13 | 90.31 | 90.63 | 638,353 | -1.59(-1.73%) |
Apr 29, 2021 | 92.71 | 92.71 | 90.01 | 92.23 | 388,885 | +1.27(+1.40%) |
Apr 28, 2021 | 90.18 | 91.35 | 89.19 | 90.95 | 288,957 | +0.64(+0.71%) |
Apr 27, 2021 | 89.56 | 90.49 | 88.46 | 90.31 | 345,429 | +0.35(+0.38%) |
Apr 26, 2021 | 90.13 | 91.24 | 89.68 | 89.96 | 350,967 | +0.50(+0.56%) |
Apr 23, 2021 | 87.55 | 89.93 | 86.84 | 89.46 | 349,535 | +2.80(+3.23%) |
Apr 22, 2021 | 85.40 | 87.41 | 84.00 | 86.66 | 540,383 | +1.63(+1.92%) |
Apr 21, 2021 | 82.27 | 85.29 | 81.32 | 85.03 | 183,582 | +1.82(+2.18%) |
Apr 20, 2021 | 82.99 | 84.07 | 81.20 | 83.21 | 304,999 | -0.69(-0.82%) |
Apr 19, 2021 | 85.16 | 85.53 | 83.22 | 83.91 | 488,953 | -1.98(-2.30%) |
Apr 16, 2021 | 85.46 | 86.27 | 84.25 | 85.88 | 451,745 | +1.16(+1.36%) |
Apr 15, 2021 | 84.80 | 85.10 | 82.89 | 84.73 | 347,178 | +0.95(+1.13%) |
Apr 14, 2021 | 85.68 | 86.80 | 83.77 | 83.78 | 436,688 | -1.57(-1.84%) |
Apr 13, 2021 | 88.09 | 88.09 | 84.15 | 85.35 | 391,827 | -3.36(-3.79%) |
Apr 12, 2021 | 87.20 | 89.01 | 86.60 | 88.71 | 276,456 | +2.33(+2.70%) |
Apr 09, 2021 | 85.19 | 86.87 | 83.99 | 86.38 | 250,564 | +1.31(+1.54%) |
Apr 08, 2021 | 84.33 | 85.38 | 82.51 | 85.06 | 277,539 | +1.42(+1.70%) |
Apr 07, 2021 | 86.44 | 86.49 | 83.44 | 83.64 | 331,305 | -2.71(-3.14%) |
Apr 06, 2021 | 87.85 | 89.04 | 86.25 | 86.35 | 329,856 | -1.75(-1.99%) |
Apr 05, 2021 | 87.57 | 88.92 | 87.06 | 88.10 | 207,928 | +2.09(+2.42%) |