Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.12 | 112.14 | 110.00 | 111.17 | 189,406 | -0.88(-0.78%) |
Jun 29, 2021 | 111.62 | 113.16 | 111.28 | 112.05 | 247,732 | +0.01(+0.01%) |
Jun 28, 2021 | 110.79 | 112.58 | 109.56 | 112.04 | 259,454 | +2.03(+1.85%) |
Jun 25, 2021 | 108.75 | 110.22 | 107.89 | 110.00 | 605,251 | +1.83(+1.70%) |
Jun 24, 2021 | 107.31 | 108.32 | 106.63 | 108.17 | 136,309 | +2.15(+2.03%) |
Jun 23, 2021 | 105.12 | 106.82 | 104.22 | 106.02 | 205,420 | +1.35(+1.29%) |
Jun 22, 2021 | 103.32 | 104.87 | 102.07 | 104.67 | 225,440 | +0.93(+0.89%) |
Jun 21, 2021 | 103.22 | 104.25 | 101.57 | 103.74 | 209,410 | +1.16(+1.13%) |
Jun 18, 2021 | 101.74 | 103.03 | 100.38 | 102.58 | 443,557 | -0.59(-0.57%) |
Jun 17, 2021 | 103.37 | 104.07 | 101.57 | 103.17 | 255,242 | -0.48(-0.47%) |
Jun 16, 2021 | 104.05 | 104.50 | 102.58 | 103.65 | 286,808 | -0.04(-0.04%) |
Jun 15, 2021 | 104.58 | 105.01 | 102.77 | 103.69 | 316,499 | -0.73(-0.70%) |
Jun 14, 2021 | 103.50 | 105.15 | 102.03 | 104.42 | 291,435 | +1.30(+1.26%) |
Jun 11, 2021 | 102.15 | 103.82 | 101.86 | 103.12 | 196,726 | +1.68(+1.65%) |
Jun 10, 2021 | 100.24 | 101.63 | 99.65 | 101.44 | 164,769 | +1.33(+1.33%) |
Jun 09, 2021 | 101.98 | 102.32 | 99.27 | 100.11 | 195,651 | -1.52(-1.49%) |
Jun 08, 2021 | 102.77 | 102.95 | 100.26 | 101.63 | 193,484 | +0.06(+0.06%) |
Jun 07, 2021 | 101.64 | 101.87 | 100.14 | 101.57 | 184,294 | +0.18(+0.17%) |
Jun 04, 2021 | 100.38 | 101.70 | 98.60 | 101.39 | 182,755 | +1.96(+1.97%) |
Jun 03, 2021 | 100.97 | 100.97 | 98.24 | 99.43 | 265,714 | -2.62(-2.57%) |
Jun 02, 2021 | 102.56 | 102.56 | 100.79 | 102.06 | 462,171 | -0.03(-0.03%) |
Jun 01, 2021 | 101.57 | 102.26 | 100.31 | 102.08 | 239,131 | +1.47(+1.46%) |
May 28, 2021 | 101.23 | 101.23 | 99.23 | 100.61 | 161,812 | +0.01(+0.01%) |
May 27, 2021 | 99.01 | 101.33 | 98.72 | 100.61 | 184,112 | +1.81(+1.84%) |
May 26, 2021 | 98.55 | 99.87 | 97.34 | 98.79 | 202,107 | -0.03(-0.03%) |
May 25, 2021 | 99.61 | 100.49 | 98.17 | 98.82 | 255,839 | +0.18(+0.18%) |
May 24, 2021 | 97.30 | 99.10 | 96.87 | 98.64 | 241,523 | +1.92(+1.99%) |
May 21, 2021 | 98.18 | 98.18 | 96.27 | 96.72 | 281,674 | -0.20(-0.20%) |
May 20, 2021 | 94.00 | 97.74 | 92.65 | 96.92 | 249,705 | +3.37(+3.60%) |
May 19, 2021 | 88.27 | 93.85 | 88.27 | 93.55 | 207,705 | +3.14(+3.48%) |
May 18, 2021 | 93.02 | 93.26 | 90.24 | 90.40 | 240,556 | -1.84(-2.00%) |
May 17, 2021 | 90.80 | 92.28 | 87.87 | 92.25 | 227,500 | -0.11(-0.12%) |
May 14, 2021 | 92.43 | 92.96 | 89.99 | 92.35 | 238,030 | +1.88(+2.08%) |
May 13, 2021 | 88.68 | 91.09 | 88.35 | 90.47 | 372,635 | +3.31(+3.80%) |
May 12, 2021 | 86.42 | 88.77 | 84.97 | 87.16 | 470,436 | +1.44(+1.68%) |
May 11, 2021 | 81.54 | 86.58 | 80.51 | 85.72 | 369,242 | +1.50(+1.78%) |
May 10, 2021 | 88.49 | 89.12 | 83.81 | 84.23 | 489,725 | -4.57(-5.15%) |
May 07, 2021 | 90.53 | 91.42 | 88.40 | 88.80 | 600,277 | -0.29(-0.32%) |
May 06, 2021 | 91.16 | 91.16 | 87.84 | 89.08 | 681,339 | -3.22(-3.49%) |
May 05, 2021 | 95.48 | 98.70 | 90.16 | 92.30 | 918,194 | -9.42(-9.26%) |
May 04, 2021 | 104.73 | 104.73 | 100.56 | 101.72 | 367,080 | -5.05(-4.73%) |
May 03, 2021 | 109.92 | 110.04 | 106.75 | 106.77 | 314,849 | -1.92(-1.77%) |
Apr 30, 2021 | 109.58 | 111.18 | 108.39 | 108.69 | 207,547 | -4.14(-3.67%) |
Apr 29, 2021 | 116.97 | 116.97 | 111.97 | 112.83 | 116,034 | -2.13(-1.85%) |
Apr 28, 2021 | 114.65 | 115.34 | 113.52 | 114.96 | 139,611 | -0.81(-0.70%) |
Apr 27, 2021 | 117.99 | 119.17 | 115.47 | 115.77 | 135,179 | -2.20(-1.86%) |
Apr 26, 2021 | 115.57 | 118.35 | 115.57 | 117.96 | 252,982 | +3.25(+2.83%) |
Apr 23, 2021 | 111.87 | 116.23 | 111.79 | 114.71 | 177,810 | +3.50(+3.15%) |
Apr 22, 2021 | 113.65 | 114.16 | 109.85 | 111.21 | 307,365 | -2.24(-1.97%) |
Apr 21, 2021 | 106.94 | 113.61 | 105.98 | 113.45 | 190,326 | +7.78(+7.36%) |
Apr 20, 2021 | 111.08 | 111.18 | 104.69 | 105.67 | 255,190 | -4.65(-4.22%) |
Apr 19, 2021 | 113.96 | 115.47 | 108.34 | 110.33 | 176,584 | -4.71(-4.09%) |
Apr 16, 2021 | 114.55 | 115.58 | 113.65 | 115.04 | 205,212 | +0.95(+0.83%) |
Apr 15, 2021 | 114.14 | 114.21 | 111.14 | 114.09 | 194,383 | +2.45(+2.20%) |
Apr 14, 2021 | 112.44 | 115.27 | 111.22 | 111.64 | 195,915 | -1.34(-1.19%) |
Apr 13, 2021 | 118.26 | 118.77 | 111.58 | 112.98 | 192,084 | -4.80(-4.07%) |
Apr 12, 2021 | 117.11 | 118.28 | 116.10 | 117.78 | 208,188 | +1.06(+0.91%) |
Apr 09, 2021 | 115.67 | 116.99 | 114.51 | 116.71 | 161,064 | -0.14(-0.12%) |
Apr 08, 2021 | 118.55 | 118.55 | 114.99 | 116.85 | 190,994 | +0.91(+0.78%) |
Apr 07, 2021 | 117.35 | 117.45 | 114.77 | 115.94 | 134,194 | -1.84(-1.56%) |
Apr 06, 2021 | 118.05 | 119.62 | 115.82 | 117.78 | 224,263 | -0.78(-0.66%) |
Apr 05, 2021 | 118.24 | 120.56 | 115.87 | 118.56 | 401,501 | +3.58(+3.11%) |