Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.12 | 112.14 | 109.99 | 111.16 | 189,420 | -0.88(-0.78%) |
Jun 29, 2021 | 111.61 | 113.15 | 111.27 | 112.04 | 247,751 | +0.01(+0.01%) |
Jun 28, 2021 | 110.78 | 112.57 | 109.55 | 112.03 | 259,474 | +2.03(+1.85%) |
Jun 25, 2021 | 108.74 | 110.21 | 107.89 | 110.00 | 605,297 | +1.83(+1.70%) |
Jun 24, 2021 | 107.30 | 108.31 | 106.62 | 108.16 | 136,319 | +2.15(+2.03%) |
Jun 23, 2021 | 105.11 | 106.82 | 104.21 | 106.01 | 205,436 | +1.35(+1.29%) |
Jun 22, 2021 | 103.31 | 104.86 | 102.06 | 104.66 | 225,457 | +0.93(+0.89%) |
Jun 21, 2021 | 103.21 | 104.25 | 101.56 | 103.73 | 209,426 | +1.16(+1.13%) |
Jun 18, 2021 | 101.73 | 103.02 | 100.37 | 102.57 | 443,590 | -0.59(-0.57%) |
Jun 17, 2021 | 103.36 | 104.06 | 101.56 | 103.16 | 255,261 | -0.48(-0.47%) |
Jun 16, 2021 | 104.04 | 104.49 | 102.57 | 103.64 | 286,829 | -0.04(-0.04%) |
Jun 15, 2021 | 104.57 | 105.00 | 102.76 | 103.68 | 316,522 | -0.73(-0.70%) |
Jun 14, 2021 | 103.50 | 105.14 | 102.03 | 104.41 | 291,457 | +1.30(+1.26%) |
Jun 11, 2021 | 102.15 | 103.81 | 101.85 | 103.11 | 196,741 | +1.68(+1.65%) |
Jun 10, 2021 | 100.23 | 101.62 | 99.64 | 101.44 | 164,782 | +1.33(+1.33%) |
Jun 09, 2021 | 101.97 | 102.31 | 99.27 | 100.10 | 195,665 | -1.52(-1.49%) |
Jun 08, 2021 | 102.76 | 102.94 | 100.25 | 101.62 | 193,499 | +0.06(+0.06%) |
Jun 07, 2021 | 101.63 | 101.86 | 100.13 | 101.56 | 184,308 | +0.18(+0.18%) |
Jun 04, 2021 | 100.37 | 101.69 | 98.60 | 101.39 | 182,769 | +1.96(+1.97%) |
Jun 03, 2021 | 100.96 | 100.96 | 98.23 | 99.42 | 265,734 | -2.62(-2.57%) |
Jun 02, 2021 | 102.55 | 102.55 | 100.78 | 102.05 | 462,206 | -0.03(-0.03%) |
Jun 01, 2021 | 101.56 | 102.25 | 100.30 | 102.08 | 239,149 | +1.47(+1.46%) |
May 28, 2021 | 101.22 | 101.22 | 99.22 | 100.61 | 161,824 | +0.01(+0.01%) |
May 27, 2021 | 99.00 | 101.33 | 98.71 | 100.60 | 184,126 | +1.81(+1.84%) |
May 26, 2021 | 98.55 | 99.87 | 97.33 | 98.78 | 202,122 | -0.03(-0.03%) |
May 25, 2021 | 99.60 | 100.48 | 98.17 | 98.81 | 255,858 | +0.18(+0.18%) |
May 24, 2021 | 97.29 | 99.09 | 96.86 | 98.63 | 241,541 | +1.92(+1.99%) |
May 21, 2021 | 98.17 | 98.17 | 96.27 | 96.71 | 281,695 | -0.20(-0.20%) |
May 20, 2021 | 93.99 | 97.74 | 92.64 | 96.91 | 249,724 | +3.37(+3.60%) |
May 19, 2021 | 88.27 | 93.84 | 88.27 | 93.54 | 207,720 | +3.14(+3.48%) |
May 18, 2021 | 93.02 | 93.25 | 90.23 | 90.40 | 240,574 | -1.84(-2.00%) |
May 17, 2021 | 90.79 | 92.27 | 87.86 | 92.24 | 227,518 | -0.11(-0.12%) |
May 14, 2021 | 92.43 | 92.96 | 89.98 | 92.35 | 238,048 | +1.88(+2.08%) |
May 13, 2021 | 88.67 | 91.09 | 88.35 | 90.47 | 372,663 | +3.31(+3.80%) |
May 12, 2021 | 86.42 | 88.76 | 84.97 | 87.15 | 470,471 | +1.44(+1.68%) |
May 11, 2021 | 81.53 | 86.57 | 80.50 | 85.72 | 369,270 | +1.50(+1.78%) |
May 10, 2021 | 88.48 | 89.12 | 83.80 | 84.22 | 489,762 | -4.57(-5.15%) |
May 07, 2021 | 90.52 | 91.41 | 88.40 | 88.79 | 600,322 | -0.29(-0.32%) |
May 06, 2021 | 91.15 | 91.15 | 87.83 | 89.08 | 681,390 | -3.22(-3.49%) |
May 05, 2021 | 95.47 | 98.69 | 90.15 | 92.30 | 918,262 | -9.42(-9.26%) |
May 04, 2021 | 104.72 | 104.72 | 100.55 | 101.72 | 367,107 | -5.04(-4.72%) |
May 03, 2021 | 109.91 | 110.03 | 106.75 | 106.76 | 314,872 | -1.92(-1.77%) |
Apr 30, 2021 | 109.57 | 111.17 | 108.38 | 108.68 | 207,562 | -4.14(-3.67%) |
Apr 29, 2021 | 116.96 | 116.96 | 111.96 | 112.82 | 116,043 | -2.13(-1.85%) |
Apr 28, 2021 | 114.64 | 115.33 | 113.51 | 114.95 | 139,622 | -0.81(-0.70%) |
Apr 27, 2021 | 117.98 | 119.17 | 115.46 | 115.76 | 135,189 | -2.20(-1.86%) |
Apr 26, 2021 | 115.56 | 118.34 | 115.56 | 117.95 | 253,001 | +3.25(+2.84%) |
Apr 23, 2021 | 111.86 | 116.22 | 111.79 | 114.70 | 177,823 | +3.50(+3.14%) |
Apr 22, 2021 | 113.64 | 114.15 | 109.84 | 111.20 | 307,388 | -2.24(-1.97%) |
Apr 21, 2021 | 106.93 | 113.60 | 105.97 | 113.44 | 190,340 | +7.77(+7.36%) |
Apr 20, 2021 | 111.08 | 111.17 | 104.68 | 105.67 | 255,209 | -4.65(-4.22%) |
Apr 19, 2021 | 113.95 | 115.46 | 108.33 | 110.32 | 176,597 | -4.71(-4.09%) |
Apr 16, 2021 | 114.55 | 115.57 | 113.64 | 115.03 | 205,228 | +0.95(+0.83%) |
Apr 15, 2021 | 114.13 | 114.20 | 111.14 | 114.08 | 194,398 | +2.45(+2.20%) |
Apr 14, 2021 | 112.43 | 115.26 | 111.21 | 111.63 | 195,929 | -1.34(-1.19%) |
Apr 13, 2021 | 118.25 | 118.76 | 111.57 | 112.97 | 192,098 | -4.80(-4.07%) |
Apr 12, 2021 | 117.10 | 118.27 | 116.09 | 117.77 | 208,204 | +1.06(+0.91%) |
Apr 09, 2021 | 115.66 | 116.98 | 114.50 | 116.70 | 161,076 | -0.14(-0.12%) |
Apr 08, 2021 | 118.55 | 118.55 | 114.98 | 116.84 | 191,008 | +0.91(+0.78%) |
Apr 07, 2021 | 117.34 | 117.44 | 114.76 | 115.93 | 134,204 | -1.84(-1.56%) |
Apr 06, 2021 | 118.04 | 119.61 | 115.82 | 117.78 | 224,280 | -0.78(-0.66%) |
Apr 05, 2021 | 118.23 | 120.56 | 115.86 | 118.56 | 401,531 | +3.58(+3.11%) |