Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 104.50 | 107.20 | 103.77 | 107.04 | 680,704 | +2.58(+2.47%) |
Jun 29, 2021 | 105.97 | 107.15 | 104.30 | 104.47 | 744,780 | -1.26(-1.20%) |
Jun 28, 2021 | 109.99 | 110.10 | 105.59 | 105.73 | 1,132,180 | -4.62(-4.18%) |
Jun 25, 2021 | 107.95 | 110.67 | 107.95 | 110.34 | 1,725,040 | +2.59(+2.40%) |
Jun 24, 2021 | 107.18 | 109.06 | 105.96 | 107.76 | 871,884 | +0.54(+0.50%) |
Jun 23, 2021 | 104.97 | 109.22 | 104.96 | 107.22 | 1,465,746 | +3.03(+2.90%) |
Jun 22, 2021 | 102.63 | 104.65 | 101.10 | 104.20 | 466,875 | +0.84(+0.82%) |
Jun 21, 2021 | 102.63 | 104.29 | 101.85 | 103.35 | 950,220 | +2.16(+2.13%) |
Jun 18, 2021 | 101.48 | 104.41 | 100.90 | 101.19 | 1,665,101 | -3.51(-3.35%) |
Jun 17, 2021 | 108.00 | 108.27 | 102.65 | 104.70 | 935,549 | -3.32(-3.08%) |
Jun 16, 2021 | 107.79 | 108.67 | 105.57 | 108.03 | 454,205 | -0.40(-0.37%) |
Jun 15, 2021 | 108.48 | 108.91 | 106.26 | 108.42 | 493,094 | +0.00(+0.00%) |
Jun 14, 2021 | 112.07 | 112.64 | 107.88 | 108.42 | 951,895 | -4.04(-3.59%) |
Jun 11, 2021 | 108.92 | 112.51 | 108.71 | 112.46 | 670,269 | +4.30(+3.97%) |
Jun 10, 2021 | 110.92 | 111.69 | 107.97 | 108.17 | 612,041 | -2.12(-1.92%) |
Jun 09, 2021 | 112.30 | 112.53 | 110.02 | 110.28 | 564,430 | -2.06(-1.83%) |
Jun 08, 2021 | 109.86 | 112.95 | 109.03 | 112.34 | 475,299 | +2.25(+2.04%) |
Jun 07, 2021 | 111.01 | 112.64 | 110.00 | 110.10 | 781,420 | +0.62(+0.56%) |
Jun 04, 2021 | 110.64 | 110.77 | 106.13 | 109.48 | 978,820 | -0.55(-0.50%) |
Jun 03, 2021 | 110.30 | 111.59 | 106.75 | 110.03 | 2,089,898 | +1.17(+1.08%) |
Jun 02, 2021 | 113.62 | 113.78 | 108.09 | 108.85 | 2,091,760 | -4.68(-4.12%) |
Jun 01, 2021 | 115.16 | 115.86 | 112.63 | 113.53 | 1,345,990 | -0.71(-0.62%) |
May 28, 2021 | 116.96 | 116.96 | 112.19 | 114.23 | 820,021 | -1.80(-1.55%) |
May 27, 2021 | 115.56 | 116.38 | 114.22 | 116.04 | 553,725 | +2.25(+1.98%) |
May 26, 2021 | 110.78 | 114.13 | 109.86 | 113.79 | 546,249 | +4.09(+3.73%) |
May 25, 2021 | 110.55 | 112.28 | 109.46 | 109.70 | 598,505 | +0.15(+0.14%) |
May 24, 2021 | 109.28 | 110.39 | 107.50 | 109.55 | 573,078 | +0.86(+0.79%) |
May 21, 2021 | 110.03 | 110.55 | 108.04 | 108.69 | 793,964 | -0.78(-0.71%) |
May 20, 2021 | 111.63 | 112.44 | 105.80 | 109.47 | 1,246,925 | -2.62(-2.33%) |
May 19, 2021 | 113.57 | 113.57 | 110.03 | 112.09 | 813,073 | -3.99(-3.44%) |
May 18, 2021 | 116.12 | 117.38 | 114.87 | 116.08 | 1,538,620 | +0.19(+0.16%) |
May 17, 2021 | 112.80 | 116.29 | 111.22 | 115.89 | 627,894 | +3.11(+2.75%) |
May 14, 2021 | 107.91 | 113.20 | 107.91 | 112.78 | 970,116 | +5.69(+5.31%) |
May 13, 2021 | 106.10 | 109.10 | 105.33 | 107.09 | 521,299 | +1.68(+1.60%) |
May 12, 2021 | 110.71 | 111.91 | 104.90 | 105.41 | 799,600 | -5.81(-5.22%) |
May 11, 2021 | 111.46 | 113.45 | 109.48 | 111.22 | 910,555 | -3.20(-2.80%) |
May 10, 2021 | 118.17 | 120.56 | 114.23 | 114.42 | 958,778 | -3.64(-3.08%) |
May 07, 2021 | 114.20 | 119.18 | 113.99 | 118.06 | 756,667 | +2.88(+2.50%) |
May 06, 2021 | 117.72 | 117.90 | 114.17 | 115.19 | 621,822 | -1.60(-1.37%) |
May 05, 2021 | 116.39 | 118.05 | 115.89 | 116.79 | 560,722 | +1.14(+0.99%) |
May 04, 2021 | 115.98 | 116.39 | 113.88 | 115.65 | 512,239 | -0.40(-0.34%) |
May 03, 2021 | 113.74 | 116.60 | 113.08 | 116.05 | 699,773 | +3.44(+3.06%) |
Apr 30, 2021 | 112.98 | 113.81 | 111.30 | 112.60 | 780,777 | -0.87(-0.76%) |
Apr 29, 2021 | 114.40 | 115.41 | 112.80 | 113.47 | 929,502 | +0.55(+0.48%) |
Apr 28, 2021 | 110.71 | 113.66 | 110.13 | 112.92 | 1,287,396 | +2.05(+1.85%) |
Apr 27, 2021 | 107.94 | 111.24 | 107.31 | 110.87 | 546,827 | +2.94(+2.72%) |
Apr 26, 2021 | 109.44 | 111.78 | 106.94 | 107.94 | 742,823 | -0.95(-0.87%) |
Apr 23, 2021 | 107.77 | 109.34 | 105.72 | 108.88 | 725,797 | +2.42(+2.27%) |
Apr 22, 2021 | 107.71 | 109.39 | 106.18 | 106.47 | 992,475 | -0.54(-0.50%) |
Apr 21, 2021 | 101.13 | 107.35 | 100.77 | 107.00 | 1,571,834 | +5.62(+5.54%) |
Apr 20, 2021 | 102.41 | 102.74 | 99.06 | 101.38 | 1,731,714 | -2.02(-1.95%) |
Apr 19, 2021 | 104.79 | 106.21 | 102.81 | 103.40 | 1,040,067 | -2.23(-2.11%) |
Apr 16, 2021 | 107.96 | 108.44 | 104.81 | 105.63 | 1,054,170 | -1.02(-0.95%) |
Apr 15, 2021 | 108.59 | 108.59 | 105.84 | 106.64 | 791,149 | -0.55(-0.51%) |
Apr 14, 2021 | 107.25 | 109.42 | 106.47 | 107.19 | 779,005 | -0.55(-0.51%) |
Apr 13, 2021 | 111.54 | 111.74 | 106.71 | 107.74 | 1,947,204 | -4.79(-4.25%) |
Apr 12, 2021 | 109.56 | 113.60 | 109.46 | 112.52 | 1,836,652 | +2.59(+2.35%) |
Apr 09, 2021 | 104.56 | 110.08 | 103.95 | 109.94 | 1,716,947 | +5.91(+5.68%) |
Apr 08, 2021 | 101.96 | 104.21 | 100.66 | 104.03 | 639,436 | +1.60(+1.56%) |
Apr 07, 2021 | 104.34 | 105.12 | 102.04 | 102.43 | 613,281 | -1.12(-1.09%) |
Apr 06, 2021 | 103.10 | 105.12 | 102.74 | 103.55 | 1,043,238 | -0.22(-0.21%) |
Apr 05, 2021 | 101.89 | 104.53 | 100.47 | 103.77 | 1,129,343 | +3.30(+3.29%) |