Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 101.61 | 102.59 | 101.25 | 101.80 | 57,502 | -2.05(-1.97%) |
Jun 29, 2021 | 101.76 | 103.86 | 101.16 | 103.84 | 55,417 | -0.22(-0.21%) |
Jun 28, 2021 | 103.66 | 104.34 | 103.31 | 104.06 | 50,553 | +0.42(+0.40%) |
Jun 25, 2021 | 103.98 | 104.29 | 102.73 | 103.64 | 63,286 | +2.17(+2.14%) |
Jun 24, 2021 | 100.50 | 101.54 | 100.33 | 101.47 | 59,635 | +2.96(+3.00%) |
Jun 23, 2021 | 99.13 | 100.52 | 98.51 | 98.51 | 99,439 | +1.64(+1.69%) |
Jun 22, 2021 | 95.58 | 97.04 | 94.85 | 96.87 | 161,142 | -1.21(-1.24%) |
Jun 21, 2021 | 96.71 | 98.26 | 95.44 | 98.08 | 116,861 | +1.71(+1.77%) |
Jun 18, 2021 | 97.67 | 97.97 | 96.29 | 96.38 | 589,922 | -2.76(-2.78%) |
Jun 17, 2021 | 98.76 | 100.02 | 98.33 | 99.14 | 75,038 | +1.70(+1.74%) |
Jun 16, 2021 | 100.92 | 101.76 | 95.98 | 97.44 | 109,646 | -3.92(-3.87%) |
Jun 15, 2021 | 102.70 | 102.90 | 101.01 | 101.36 | 47,310 | -2.34(-2.26%) |
Jun 14, 2021 | 103.07 | 104.35 | 102.85 | 103.71 | 70,903 | +0.93(+0.90%) |
Jun 11, 2021 | 103.32 | 103.32 | 101.93 | 102.78 | 37,791 | -1.12(-1.08%) |
Jun 10, 2021 | 102.60 | 104.39 | 102.44 | 103.90 | 67,591 | +2.42(+2.38%) |
Jun 09, 2021 | 102.32 | 102.84 | 101.29 | 101.48 | 80,639 | -0.91(-0.89%) |
Jun 08, 2021 | 103.11 | 103.13 | 101.44 | 102.39 | 155,637 | -1.60(-1.54%) |
Jun 07, 2021 | 104.07 | 104.24 | 102.84 | 103.99 | 63,100 | -1.64(-1.55%) |
Jun 04, 2021 | 104.97 | 105.91 | 104.73 | 105.63 | 79,459 | +3.02(+2.95%) |
Jun 03, 2021 | 102.87 | 103.80 | 101.93 | 102.61 | 65,841 | -3.62(-3.41%) |
Jun 02, 2021 | 105.23 | 106.46 | 104.76 | 106.23 | 53,078 | +0.34(+0.32%) |
Jun 01, 2021 | 106.14 | 106.66 | 104.75 | 105.89 | 145,285 | +5.80(+5.80%) |
May 28, 2021 | 98.36 | 100.43 | 98.36 | 100.08 | 684,822 | +2.10(+2.15%) |
May 27, 2021 | 98.05 | 98.55 | 97.17 | 97.98 | 222,124 | +0.31(+0.32%) |
May 26, 2021 | 96.63 | 98.06 | 96.63 | 97.67 | 326,379 | +2.07(+2.16%) |
May 25, 2021 | 96.52 | 98.58 | 95.25 | 95.60 | 175,450 | +2.70(+2.91%) |
May 24, 2021 | 91.76 | 93.53 | 91.40 | 92.90 | 68,594 | +2.43(+2.68%) |
May 21, 2021 | 93.71 | 93.71 | 90.20 | 90.47 | 74,725 | -3.51(-3.73%) |
May 20, 2021 | 92.55 | 94.44 | 92.55 | 93.98 | 28,503 | +1.64(+1.78%) |
May 19, 2021 | 89.54 | 93.15 | 89.51 | 92.34 | 78,114 | -0.89(-0.96%) |
May 18, 2021 | 92.96 | 94.38 | 92.70 | 93.23 | 69,700 | +3.64(+4.06%) |
May 17, 2021 | 88.18 | 89.74 | 87.72 | 89.59 | 50,384 | -0.36(-0.40%) |
May 14, 2021 | 88.16 | 90.11 | 87.69 | 89.95 | 73,875 | +4.71(+5.53%) |
May 13, 2021 | 86.21 | 87.56 | 84.03 | 85.24 | 53,663 | -0.38(-0.44%) |
May 12, 2021 | 88.70 | 89.78 | 85.14 | 85.62 | 118,973 | -7.28(-7.84%) |
May 11, 2021 | 88.66 | 93.29 | 88.40 | 92.90 | 63,400 | -1.07(-1.14%) |
May 10, 2021 | 98.28 | 98.28 | 93.70 | 93.97 | 264,209 | -5.53(-5.56%) |
May 07, 2021 | 98.06 | 100.63 | 97.43 | 99.50 | 198,395 | +3.07(+3.19%) |
May 06, 2021 | 95.07 | 96.52 | 94.31 | 96.43 | 48,074 | +2.50(+2.66%) |
May 05, 2021 | 93.67 | 94.57 | 92.96 | 93.92 | 72,389 | +1.45(+1.57%) |
May 04, 2021 | 93.40 | 93.88 | 90.43 | 92.47 | 121,232 | -2.93(-3.07%) |
May 03, 2021 | 95.29 | 97.04 | 94.61 | 95.40 | 97,356 | -0.27(-0.29%) |
Apr 30, 2021 | 97.13 | 97.66 | 95.04 | 95.68 | 109,594 | -5.15(-5.11%) |
Apr 29, 2021 | 102.88 | 102.88 | 98.64 | 100.82 | 55,411 | -1.19(-1.16%) |
Apr 28, 2021 | 100.92 | 102.99 | 100.53 | 102.01 | 73,642 | +2.38(+2.39%) |
Apr 27, 2021 | 99.63 | 100.49 | 99.21 | 99.63 | 46,043 | +0.00(+0.00%) |
Apr 26, 2021 | 99.01 | 99.97 | 98.36 | 99.63 | 91,822 | +0.32(+0.32%) |
Apr 23, 2021 | 97.97 | 99.65 | 97.97 | 99.31 | 97,780 | +4.00(+4.20%) |
Apr 22, 2021 | 96.38 | 96.89 | 94.38 | 95.31 | 26,390 | -1.01(-1.05%) |
Apr 21, 2021 | 93.31 | 96.43 | 92.53 | 96.32 | 38,570 | +1.65(+1.74%) |
Apr 20, 2021 | 96.59 | 96.91 | 93.74 | 94.67 | 63,377 | -2.09(-2.16%) |
Apr 19, 2021 | 97.35 | 97.86 | 95.95 | 96.76 | 52,667 | -1.10(-1.12%) |
Apr 16, 2021 | 98.09 | 98.41 | 96.64 | 97.86 | 59,068 | +0.72(+0.74%) |
Apr 15, 2021 | 97.09 | 97.45 | 96.10 | 97.14 | 49,864 | +2.36(+2.49%) |
Apr 14, 2021 | 95.67 | 96.23 | 94.39 | 94.78 | 58,092 | +1.43(+1.53%) |
Apr 13, 2021 | 92.10 | 94.28 | 91.95 | 93.34 | 68,398 | +1.21(+1.32%) |
Apr 12, 2021 | 91.88 | 92.43 | 91.25 | 92.13 | 75,675 | -1.73(-1.85%) |
Apr 09, 2021 | 93.49 | 93.91 | 92.99 | 93.87 | 72,254 | -2.59(-2.68%) |
Apr 08, 2021 | 96.76 | 97.70 | 96.02 | 96.45 | 84,786 | +2.59(+2.76%) |
Apr 07, 2021 | 94.30 | 95.00 | 92.96 | 93.87 | 156,253 | -4.62(-4.69%) |
Apr 06, 2021 | 96.70 | 99.55 | 96.36 | 98.48 | 94,068 | +1.47(+1.51%) |
Apr 05, 2021 | 97.35 | 97.71 | 96.25 | 97.01 | 76,043 | +1.09(+1.14%) |