Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 94.64 | 94.64 | 92.64 | 93.39 | 551,449 | -1.06(-1.12%) |
Jun 29, 2021 | 94.85 | 94.96 | 92.24 | 94.45 | 340,037 | -0.38(-0.40%) |
Jun 28, 2021 | 93.59 | 95.18 | 91.77 | 94.83 | 435,021 | +1.83(+1.97%) |
Jun 25, 2021 | 94.43 | 95.09 | 92.61 | 93.00 | 566,106 | -0.81(-0.86%) |
Jun 24, 2021 | 93.42 | 95.06 | 92.75 | 93.81 | 359,193 | +1.62(+1.76%) |
Jun 23, 2021 | 93.31 | 95.72 | 90.87 | 92.19 | 912,308 | -0.01(-0.01%) |
Jun 22, 2021 | 93.71 | 93.71 | 91.62 | 92.20 | 715,120 | -1.33(-1.42%) |
Jun 21, 2021 | 95.72 | 96.19 | 93.11 | 93.53 | 395,869 | -1.47(-1.55%) |
Jun 18, 2021 | 95.50 | 96.77 | 94.10 | 95.00 | 867,610 | -0.38(-0.40%) |
Jun 17, 2021 | 96.55 | 98.46 | 93.72 | 95.38 | 492,509 | -1.57(-1.62%) |
Jun 16, 2021 | 96.00 | 98.00 | 95.80 | 96.95 | 535,761 | +0.70(+0.73%) |
Jun 15, 2021 | 97.59 | 97.86 | 95.26 | 96.25 | 337,095 | -1.29(-1.32%) |
Jun 14, 2021 | 96.95 | 97.93 | 96.04 | 97.54 | 394,624 | +1.71(+1.78%) |
Jun 11, 2021 | 95.79 | 96.25 | 94.90 | 95.83 | 313,124 | +0.84(+0.88%) |
Jun 10, 2021 | 96.54 | 97.80 | 94.59 | 94.99 | 347,618 | -1.88(-1.94%) |
Jun 09, 2021 | 100.71 | 101.47 | 96.44 | 96.87 | 549,956 | -4.33(-4.28%) |
Jun 08, 2021 | 100.07 | 101.90 | 99.17 | 101.20 | 309,409 | +1.45(+1.45%) |
Jun 07, 2021 | 97.48 | 101.79 | 97.48 | 99.75 | 388,773 | +2.20(+2.26%) |
Jun 04, 2021 | 100.00 | 100.65 | 97.10 | 97.55 | 409,131 | -2.44(-2.44%) |
Jun 03, 2021 | 106.00 | 106.64 | 99.10 | 99.99 | 711,791 | -5.94(-5.61%) |
Jun 02, 2021 | 98.99 | 106.65 | 96.08 | 105.93 | 1,612,198 | +7.42(+7.53%) |
Jun 01, 2021 | 98.77 | 100.87 | 97.40 | 98.51 | 621,851 | +0.81(+0.83%) |
May 28, 2021 | 98.52 | 99.67 | 97.33 | 97.70 | 414,884 | +0.07(+0.07%) |
May 27, 2021 | 95.20 | 98.53 | 94.13 | 97.63 | 685,271 | +2.90(+3.06%) |
May 26, 2021 | 94.50 | 95.29 | 93.75 | 94.73 | 469,909 | +0.73(+0.78%) |
May 25, 2021 | 94.05 | 95.05 | 93.42 | 94.00 | 260,466 | +0.54(+0.58%) |
May 24, 2021 | 94.82 | 95.03 | 92.69 | 93.46 | 362,729 | -0.88(-0.93%) |
May 21, 2021 | 95.96 | 96.83 | 94.34 | 94.34 | 206,288 | -0.93(-0.98%) |
May 20, 2021 | 94.47 | 95.61 | 93.93 | 95.27 | 320,260 | +1.23(+1.31%) |
May 19, 2021 | 94.91 | 94.96 | 92.67 | 94.04 | 413,091 | -2.73(-2.82%) |
May 18, 2021 | 97.05 | 99.67 | 96.22 | 96.77 | 501,954 | -0.01(-0.01%) |
May 17, 2021 | 96.19 | 98.10 | 95.62 | 96.78 | 303,049 | +0.42(+0.44%) |
May 14, 2021 | 94.42 | 96.82 | 94.42 | 96.36 | 303,907 | +2.49(+2.65%) |
May 13, 2021 | 94.60 | 95.95 | 91.55 | 93.87 | 367,575 | +0.26(+0.28%) |
May 12, 2021 | 95.22 | 96.14 | 92.29 | 93.61 | 632,070 | -1.73(-1.81%) |
May 11, 2021 | 92.90 | 95.51 | 92.32 | 95.34 | 659,826 | -0.88(-0.91%) |
May 10, 2021 | 97.20 | 97.43 | 94.06 | 96.22 | 494,590 | -0.71(-0.73%) |
May 07, 2021 | 98.59 | 98.90 | 95.90 | 96.93 | 541,870 | -1.53(-1.55%) |
May 06, 2021 | 95.29 | 99.05 | 94.20 | 98.46 | 1,092,412 | +3.10(+3.25%) |
May 05, 2021 | 96.76 | 97.96 | 92.76 | 95.36 | 1,116,136 | -0.81(-0.84%) |
May 04, 2021 | 91.30 | 96.17 | 89.05 | 96.17 | 3,059,767 | -7.79(-7.49%) |
May 03, 2021 | 109.43 | 110.81 | 103.50 | 103.96 | 1,400,544 | -4.84(-4.45%) |
Apr 30, 2021 | 109.13 | 111.34 | 108.13 | 108.80 | 506,600 | -2.00(-1.81%) |
Apr 29, 2021 | 113.00 | 113.05 | 109.64 | 110.80 | 516,164 | -1.17(-1.04%) |
Apr 28, 2021 | 113.31 | 113.54 | 110.69 | 111.97 | 402,850 | -2.92(-2.54%) |
Apr 27, 2021 | 116.32 | 117.45 | 114.42 | 114.89 | 218,161 | -1.16(-1.00%) |
Apr 26, 2021 | 114.60 | 116.50 | 113.83 | 116.05 | 417,236 | +2.65(+2.34%) |
Apr 23, 2021 | 113.22 | 114.83 | 112.30 | 113.40 | 274,100 | +0.84(+0.75%) |
Apr 22, 2021 | 113.19 | 114.11 | 111.28 | 112.56 | 356,695 | -0.24(-0.21%) |
Apr 21, 2021 | 111.81 | 113.55 | 109.51 | 112.80 | 293,448 | +1.04(+0.93%) |
Apr 20, 2021 | 111.06 | 112.48 | 108.85 | 111.76 | 557,215 | +1.23(+1.11%) |
Apr 19, 2021 | 113.76 | 114.96 | 107.92 | 110.53 | 540,944 | -3.42(-3.00%) |
Apr 16, 2021 | 114.97 | 116.41 | 113.00 | 113.95 | 610,700 | +0.02(+0.02%) |
Apr 15, 2021 | 116.08 | 116.76 | 113.54 | 113.93 | 258,310 | -0.77(-0.67%) |
Apr 14, 2021 | 116.21 | 117.46 | 114.54 | 114.70 | 233,457 | -1.72(-1.48%) |
Apr 13, 2021 | 114.39 | 117.02 | 112.32 | 116.42 | 390,214 | +3.09(+2.73%) |
Apr 12, 2021 | 117.00 | 117.02 | 112.31 | 113.33 | 394,094 | -3.49(-2.99%) |
Apr 09, 2021 | 119.76 | 119.87 | 115.44 | 116.82 | 271,300 | -2.70(-2.26%) |
Apr 08, 2021 | 120.46 | 120.89 | 118.43 | 119.52 | 217,434 | +0.18(+0.15%) |
Apr 07, 2021 | 121.47 | 122.88 | 118.68 | 119.34 | 211,958 | -3.31(-2.70%) |
Apr 06, 2021 | 124.95 | 124.95 | 121.87 | 122.65 | 201,438 | -1.21(-0.98%) |
Apr 05, 2021 | 122.73 | 123.97 | 120.01 | 123.86 | 291,666 | +2.17(+1.78%) |