Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 106.86 | 106.94 | 106.81 | 106.83 | 7,182,301 | +0.08(+0.07%) |
Jun 29, 2021 | 106.58 | 106.76 | 106.57 | 106.76 | 5,503,217 | +0.06(+0.05%) |
Jun 28, 2021 | 106.56 | 106.74 | 106.56 | 106.70 | 6,195,493 | +0.31(+0.29%) |
Jun 25, 2021 | 106.63 | 106.65 | 106.30 | 106.40 | 7,013,254 | -0.21(-0.20%) |
Jun 24, 2021 | 106.62 | 106.69 | 106.57 | 106.61 | 9,022,650 | +0.04(+0.03%) |
Jun 23, 2021 | 106.58 | 106.66 | 106.52 | 106.57 | 5,473,740 | -0.06(-0.05%) |
Jun 22, 2021 | 106.37 | 106.66 | 106.37 | 106.63 | 7,000,830 | +0.11(+0.10%) |
Jun 21, 2021 | 106.58 | 106.64 | 106.45 | 106.52 | 7,422,288 | -0.28(-0.26%) |
Jun 18, 2021 | 106.57 | 106.89 | 106.44 | 106.80 | 6,143,153 | +0.29(+0.27%) |
Jun 17, 2021 | 106.33 | 106.76 | 106.33 | 106.51 | 8,249,694 | +0.33(+0.31%) |
Jun 16, 2021 | 106.59 | 106.65 | 106.07 | 106.18 | 9,342,484 | -0.34(-0.32%) |
Jun 15, 2021 | 106.44 | 106.55 | 106.41 | 106.52 | 8,885,503 | +0.05(+0.04%) |
Jun 14, 2021 | 106.69 | 106.69 | 106.47 | 106.47 | 3,531,191 | -0.27(-0.25%) |
Jun 11, 2021 | 106.81 | 106.82 | 106.68 | 106.74 | 4,082,764 | -0.05(-0.04%) |
Jun 10, 2021 | 106.81 | 106.81 | 106.40 | 106.79 | 4,341,763 | +0.22(+0.21%) |
Jun 09, 2021 | 106.93 | 106.93 | 106.50 | 106.56 | 3,932,834 | +0.21(+0.20%) |
Jun 08, 2021 | 106.38 | 106.41 | 106.32 | 106.35 | 4,744,893 | +0.20(+0.18%) |
Jun 07, 2021 | 105.57 | 106.19 | 105.57 | 106.16 | 4,028,239 | -0.07(-0.07%) |
Jun 04, 2021 | 105.96 | 106.23 | 105.81 | 106.23 | 4,896,657 | +0.43(+0.41%) |
Jun 03, 2021 | 105.89 | 106.03 | 105.80 | 105.80 | 3,739,857 | -0.25(-0.24%) |
Jun 02, 2021 | 106.02 | 106.07 | 105.88 | 106.05 | 6,589,297 | +0.14(+0.13%) |
Jun 01, 2021 | 105.94 | 105.97 | 105.75 | 105.91 | 6,703,639 | -0.05(-0.05%) |
May 28, 2021 | 105.96 | 106.08 | 105.91 | 105.96 | 7,317,937 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.02 | 105.86 | 105.96 | 5,485,601 | -0.13(-0.12%) |
May 26, 2021 | 105.57 | 106.19 | 105.57 | 106.09 | 5,101,724 | -0.04(-0.03%) |
May 25, 2021 | 105.98 | 106.14 | 105.47 | 106.12 | 6,866,825 | +0.26(+0.24%) |
May 24, 2021 | 105.91 | 105.92 | 105.80 | 105.86 | 4,181,426 | +0.10(+0.10%) |
May 21, 2021 | 105.78 | 105.82 | 105.66 | 105.76 | 4,188,696 | +0.05(+0.04%) |
May 20, 2021 | 105.52 | 105.72 | 105.52 | 105.72 | 6,749,656 | +0.36(+0.34%) |
May 19, 2021 | 106.02 | 106.02 | 105.25 | 105.36 | 7,451,453 | -0.15(-0.14%) |
May 18, 2021 | 105.55 | 105.55 | 105.47 | 105.50 | 3,972,626 | -0.13(-0.12%) |
May 17, 2021 | 105.64 | 106.83 | 102.91 | 105.63 | 5,327,807 | -0.09(-0.09%) |
May 14, 2021 | 105.65 | 105.72 | 105.56 | 105.72 | 4,308,771 | +0.24(+0.23%) |
May 13, 2021 | 105.36 | 105.50 | 105.24 | 105.48 | 7,321,576 | +0.24(+0.23%) |
May 12, 2021 | 105.43 | 105.46 | 105.25 | 105.24 | 7,568,560 | -0.37(-0.35%) |
May 11, 2021 | 105.66 | 105.80 | 105.57 | 105.61 | 6,661,385 | -0.23(-0.22%) |
May 10, 2021 | 106.01 | 106.11 | 105.82 | 105.84 | 6,214,552 | -0.17(-0.16%) |
May 07, 2021 | 106.23 | 106.34 | 105.97 | 106.01 | 7,573,363 | -0.03(-0.03%) |
May 06, 2021 | 105.96 | 106.10 | 105.94 | 106.04 | 5,123,846 | +0.02(+0.02%) |
May 05, 2021 | 105.86 | 106.02 | 105.84 | 106.02 | 4,838,817 | +0.08(+0.08%) |
May 04, 2021 | 105.96 | 106.09 | 105.83 | 105.94 | 6,801,752 | +0.13(+0.12%) |
May 03, 2021 | 105.82 | 105.99 | 105.75 | 105.81 | 6,421,256 | +0.07(+0.06%) |
Apr 30, 2021 | 105.67 | 105.76 | 105.59 | 105.74 | 7,004,767 | +0.11(+0.11%) |
Apr 29, 2021 | 105.42 | 105.63 | 105.37 | 105.63 | 6,771,574 | -0.06(-0.05%) |
Apr 28, 2021 | 105.70 | 105.72 | 105.47 | 105.69 | 7,664,220 | +0.06(+0.05%) |
Apr 27, 2021 | 106.33 | 106.33 | 105.63 | 105.63 | 4,139,679 | -0.26(-0.24%) |
Apr 26, 2021 | 105.97 | 106.03 | 105.89 | 105.89 | 3,768,252 | -0.09(-0.09%) |
Apr 23, 2021 | 106.04 | 106.29 | 105.88 | 105.98 | 4,129,342 | -0.02(-0.02%) |
Apr 22, 2021 | 105.97 | 106.03 | 105.83 | 106.00 | 4,948,871 | +0.03(+0.03%) |
Apr 21, 2021 | 105.84 | 105.97 | 105.78 | 105.97 | 5,967,434 | +0.10(+0.10%) |
Apr 20, 2021 | 105.68 | 105.91 | 105.65 | 105.87 | 4,679,891 | +0.17(+0.16%) |
Apr 19, 2021 | 105.29 | 105.75 | 105.29 | 105.70 | 5,492,471 | -0.08(-0.08%) |
Apr 16, 2021 | 105.81 | 105.90 | 105.75 | 105.79 | 3,966,715 | -0.28(-0.26%) |
Apr 15, 2021 | 105.09 | 106.19 | 105.09 | 106.06 | 7,311,941 | +0.42(+0.39%) |
Apr 14, 2021 | 105.67 | 105.69 | 105.55 | 105.65 | 3,920,080 | -0.08(-0.08%) |
Apr 13, 2021 | 105.40 | 105.73 | 105.39 | 105.73 | 4,374,820 | +0.30(+0.29%) |
Apr 12, 2021 | 105.45 | 105.45 | 105.29 | 105.43 | 4,163,135 | -0.03(-0.03%) |
Apr 09, 2021 | 105.39 | 105.59 | 105.32 | 105.45 | 8,084,905 | -0.12(-0.11%) |
Apr 08, 2021 | 105.45 | 105.58 | 105.41 | 105.58 | 5,340,202 | +0.26(+0.25%) |
Apr 07, 2021 | 105.40 | 105.56 | 105.31 | 105.32 | 4,878,406 | -0.17(-0.16%) |
Apr 06, 2021 | 105.27 | 105.49 | 105.24 | 105.48 | 5,266,562 | +0.37(+0.35%) |
Apr 05, 2021 | 105.09 | 105.19 | 105.00 | 105.11 | 9,993,805 | -0.21(-0.20%) |