Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 93.05 | 93.99 | 92.95 | 93.86 | 8,846,051 | +0.88(+0.94%) |
Jun 29, 2021 | 93.73 | 94.07 | 92.85 | 92.98 | 8,062,084 | -0.21(-0.22%) |
Jun 28, 2021 | 95.60 | 95.89 | 92.89 | 93.19 | 12,660,606 | -2.97(-3.08%) |
Jun 25, 2021 | 96.42 | 96.84 | 95.69 | 96.16 | 9,041,342 | +0.14(+0.15%) |
Jun 24, 2021 | 96.01 | 96.58 | 95.31 | 96.01 | 9,734,749 | +0.78(+0.82%) |
Jun 23, 2021 | 96.21 | 96.90 | 95.20 | 95.23 | 8,692,786 | -0.12(-0.12%) |
Jun 22, 2021 | 94.39 | 95.85 | 93.48 | 95.35 | 11,407,937 | +0.31(+0.33%) |
Jun 21, 2021 | 93.67 | 95.38 | 93.14 | 95.04 | 15,160,206 | +2.71(+2.93%) |
Jun 18, 2021 | 94.32 | 95.23 | 92.22 | 92.33 | 24,867,354 | -3.62(-3.77%) |
Jun 17, 2021 | 98.00 | 98.56 | 86.30 | 95.95 | 15,998,577 | -2.33(-2.37%) |
Jun 16, 2021 | 98.60 | 99.03 | 97.59 | 98.28 | 10,358,525 | -0.56(-0.57%) |
Jun 15, 2021 | 97.15 | 99.01 | 97.13 | 98.84 | 11,758,932 | +2.09(+2.16%) |
Jun 14, 2021 | 96.94 | 97.64 | 95.73 | 96.76 | 10,098,949 | +0.05(+0.06%) |
Jun 11, 2021 | 97.40 | 97.65 | 96.66 | 96.70 | 8,627,862 | -0.45(-0.46%) |
Jun 10, 2021 | 97.73 | 98.80 | 96.11 | 97.15 | 15,093,748 | +0.56(+0.58%) |
Jun 09, 2021 | 97.73 | 98.15 | 96.47 | 96.59 | 11,332,057 | -0.85(-0.87%) |
Jun 08, 2021 | 96.35 | 97.66 | 95.26 | 97.44 | 11,782,717 | +0.88(+0.91%) |
Jun 07, 2021 | 97.16 | 97.41 | 96.40 | 96.56 | 7,530,428 | -0.63(-0.65%) |
Jun 04, 2021 | 97.00 | 97.38 | 96.07 | 97.19 | 7,475,801 | +0.77(+0.80%) |
Jun 03, 2021 | 96.44 | 96.86 | 95.49 | 96.42 | 9,829,094 | -0.44(-0.45%) |
Jun 02, 2021 | 96.07 | 97.28 | 95.18 | 96.85 | 10,198,940 | +1.28(+1.34%) |
Jun 01, 2021 | 94.36 | 96.27 | 94.36 | 95.57 | 11,447,055 | +2.56(+2.76%) |
May 28, 2021 | 92.86 | 93.31 | 92.26 | 93.01 | 8,122,116 | +0.70(+0.76%) |
May 27, 2021 | 93.31 | 94.01 | 91.92 | 92.31 | 13,057,807 | -0.99(-1.07%) |
May 26, 2021 | 93.66 | 94.01 | 92.89 | 93.31 | 10,301,789 | +0.22(+0.24%) |
May 25, 2021 | 94.48 | 94.65 | 92.85 | 93.08 | 8,797,602 | -1.55(-1.64%) |
May 24, 2021 | 94.05 | 94.84 | 93.20 | 94.63 | 7,556,096 | +1.33(+1.42%) |
May 21, 2021 | 93.29 | 94.27 | 92.92 | 93.31 | 11,552,681 | +0.50(+0.54%) |
May 20, 2021 | 92.36 | 93.26 | 91.38 | 92.80 | 10,832,372 | +0.32(+0.35%) |
May 19, 2021 | 93.04 | 93.46 | 91.38 | 92.48 | 16,473,368 | -2.67(-2.81%) |
May 18, 2021 | 97.62 | 97.73 | 94.96 | 95.15 | 14,237,518 | -2.95(-3.01%) |
May 17, 2021 | 96.58 | 98.16 | 96.47 | 98.10 | 14,333,897 | +1.19(+1.22%) |
May 14, 2021 | 95.44 | 97.22 | 95.44 | 96.91 | 10,306,229 | +2.47(+2.62%) |
May 13, 2021 | 93.90 | 95.50 | 93.35 | 94.44 | 10,970,424 | -0.61(-0.64%) |
May 12, 2021 | 94.73 | 97.52 | 94.48 | 95.05 | 13,167,256 | +0.59(+0.63%) |
May 11, 2021 | 95.90 | 97.01 | 94.03 | 94.46 | 14,403,706 | -2.54(-2.62%) |
May 10, 2021 | 98.66 | 100.13 | 96.96 | 97.00 | 15,344,465 | -0.40(-0.41%) |
May 07, 2021 | 95.69 | 97.97 | 95.35 | 97.40 | 11,604,033 | +0.89(+0.92%) |
May 06, 2021 | 96.45 | 96.61 | 95.10 | 96.52 | 10,904,499 | +0.05(+0.06%) |
May 05, 2021 | 95.88 | 96.98 | 94.57 | 96.46 | 14,550,343 | +2.52(+2.69%) |
May 04, 2021 | 93.81 | 94.29 | 92.82 | 93.94 | 9,831,474 | +0.51(+0.55%) |
May 03, 2021 | 92.05 | 93.59 | 91.38 | 93.43 | 8,965,826 | +2.18(+2.39%) |
Apr 30, 2021 | 92.94 | 93.30 | 91.16 | 91.25 | 15,508,770 | -3.39(-3.58%) |
Apr 29, 2021 | 94.21 | 95.30 | 93.62 | 94.64 | 10,996,363 | +1.49(+1.60%) |
Apr 28, 2021 | 91.66 | 93.72 | 91.51 | 93.15 | 9,846,159 | +2.23(+2.45%) |
Apr 27, 2021 | 90.13 | 91.27 | 89.87 | 90.92 | 7,791,510 | +1.04(+1.16%) |
Apr 26, 2021 | 89.65 | 90.89 | 89.65 | 89.88 | 6,369,045 | -0.03(-0.03%) |
Apr 23, 2021 | 89.50 | 90.45 | 89.17 | 89.90 | 7,639,226 | +0.53(+0.59%) |
Apr 22, 2021 | 91.07 | 91.07 | 89.30 | 89.37 | 13,132,970 | -1.58(-1.73%) |
Apr 21, 2021 | 88.82 | 91.18 | 88.65 | 90.95 | 9,333,623 | +1.24(+1.38%) |
Apr 20, 2021 | 91.04 | 91.18 | 88.98 | 89.71 | 11,051,071 | -1.71(-1.87%) |
Apr 19, 2021 | 91.34 | 91.92 | 90.49 | 91.42 | 7,983,582 | +0.27(+0.29%) |
Apr 16, 2021 | 91.89 | 92.39 | 90.68 | 91.15 | 8,426,192 | -0.41(-0.44%) |
Apr 15, 2021 | 92.08 | 92.31 | 91.12 | 91.56 | 8,878,536 | -0.75(-0.82%) |
Apr 14, 2021 | 90.88 | 93.25 | 90.83 | 92.31 | 11,514,634 | +1.80(+1.99%) |
Apr 13, 2021 | 89.91 | 90.83 | 89.67 | 90.51 | 7,714,399 | +0.41(+0.45%) |
Apr 12, 2021 | 91.78 | 91.95 | 89.87 | 90.11 | 8,862,117 | -1.01(-1.11%) |
Apr 09, 2021 | 91.29 | 91.79 | 90.39 | 91.11 | 8,091,841 | -0.09(-0.10%) |
Apr 08, 2021 | 91.65 | 91.73 | 90.36 | 91.20 | 9,353,992 | -1.04(-1.12%) |
Apr 07, 2021 | 91.60 | 92.58 | 91.42 | 92.24 | 8,696,690 | +0.54(+0.59%) |
Apr 06, 2021 | 92.29 | 93.03 | 91.58 | 91.70 | 9,177,163 | -0.82(-0.89%) |
Apr 05, 2021 | 93.60 | 93.69 | 92.22 | 92.52 | 9,817,475 | -1.10(-1.17%) |