Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 116.36 | 117.71 | 115.58 | 117.25 | 136,309 | +0.83(+0.71%) |
Jun 29, 2021 | 118.68 | 118.95 | 116.40 | 116.42 | 112,338 | -1.60(-1.36%) |
Jun 28, 2021 | 117.21 | 119.53 | 116.81 | 118.02 | 165,388 | -2.51(-2.08%) |
Jun 25, 2021 | 119.61 | 120.60 | 119.23 | 120.52 | 369,150 | +1.03(+0.86%) |
Jun 24, 2021 | 119.91 | 119.91 | 117.57 | 119.50 | 177,103 | +0.32(+0.27%) |
Jun 23, 2021 | 119.76 | 119.97 | 118.83 | 119.18 | 168,816 | -0.48(-0.40%) |
Jun 22, 2021 | 121.19 | 121.19 | 119.30 | 119.66 | 103,259 | -2.13(-1.75%) |
Jun 21, 2021 | 119.62 | 121.97 | 119.62 | 121.80 | 104,418 | +3.06(+2.58%) |
Jun 18, 2021 | 118.26 | 119.80 | 117.60 | 118.74 | 309,369 | -1.69(-1.40%) |
Jun 17, 2021 | 124.25 | 124.25 | 120.15 | 120.42 | 146,100 | -3.79(-3.05%) |
Jun 16, 2021 | 124.70 | 125.69 | 123.80 | 124.22 | 161,341 | -0.97(-0.77%) |
Jun 15, 2021 | 125.33 | 125.98 | 124.40 | 125.18 | 97,001 | +0.16(+0.13%) |
Jun 14, 2021 | 126.33 | 126.74 | 124.17 | 125.02 | 210,964 | -1.63(-1.28%) |
Jun 11, 2021 | 125.79 | 126.68 | 125.24 | 126.65 | 119,664 | +1.72(+1.37%) |
Jun 10, 2021 | 126.00 | 126.00 | 124.27 | 124.94 | 112,089 | +0.27(+0.21%) |
Jun 09, 2021 | 126.09 | 126.09 | 124.29 | 124.67 | 123,089 | -1.65(-1.30%) |
Jun 08, 2021 | 123.60 | 126.47 | 122.35 | 126.31 | 180,415 | +3.08(+2.50%) |
Jun 07, 2021 | 123.97 | 124.45 | 122.31 | 123.23 | 203,964 | -0.68(-0.55%) |
Jun 04, 2021 | 123.23 | 124.22 | 122.80 | 123.91 | 165,915 | +1.01(+0.82%) |
Jun 03, 2021 | 121.85 | 123.14 | 120.43 | 122.90 | 181,536 | +0.25(+0.20%) |
Jun 02, 2021 | 124.95 | 124.95 | 122.24 | 122.66 | 135,582 | -2.12(-1.70%) |
Jun 01, 2021 | 124.72 | 124.99 | 123.94 | 124.78 | 164,820 | +1.23(+1.00%) |
May 28, 2021 | 125.06 | 125.17 | 122.37 | 123.55 | 217,499 | -1.36(-1.09%) |
May 27, 2021 | 125.07 | 126.73 | 124.16 | 124.91 | 269,470 | +1.68(+1.36%) |
May 26, 2021 | 122.82 | 123.61 | 122.17 | 123.23 | 221,481 | +0.66(+0.54%) |
May 25, 2021 | 124.30 | 125.36 | 122.41 | 122.57 | 138,742 | -1.63(-1.31%) |
May 24, 2021 | 125.53 | 125.53 | 123.64 | 124.20 | 121,877 | -0.50(-0.40%) |
May 21, 2021 | 124.35 | 125.90 | 124.12 | 124.70 | 106,686 | +1.64(+1.33%) |
May 20, 2021 | 124.18 | 124.18 | 122.44 | 123.06 | 280,708 | -0.66(-0.53%) |
May 19, 2021 | 121.97 | 123.80 | 121.19 | 123.72 | 122,923 | +0.07(+0.06%) |
May 18, 2021 | 125.62 | 125.74 | 123.58 | 123.65 | 93,157 | -2.24(-1.78%) |
May 17, 2021 | 125.00 | 126.25 | 124.22 | 125.89 | 156,282 | -0.17(-0.13%) |
May 14, 2021 | 125.58 | 126.67 | 123.73 | 126.06 | 118,857 | +1.61(+1.29%) |
May 13, 2021 | 120.06 | 125.37 | 120.01 | 124.45 | 180,075 | +4.21(+3.50%) |
May 12, 2021 | 124.01 | 124.30 | 120.21 | 120.24 | 189,614 | -3.38(-2.73%) |
May 11, 2021 | 124.80 | 125.88 | 122.97 | 123.62 | 167,029 | -3.70(-2.90%) |
May 10, 2021 | 130.76 | 131.32 | 127.24 | 127.32 | 172,592 | -3.29(-2.52%) |
May 07, 2021 | 128.05 | 131.48 | 127.48 | 130.61 | 165,153 | +2.68(+2.10%) |
May 06, 2021 | 124.92 | 128.01 | 124.92 | 127.93 | 191,642 | +2.81(+2.24%) |
May 05, 2021 | 125.97 | 126.86 | 124.61 | 125.12 | 197,387 | -1.26(-1.00%) |
May 04, 2021 | 125.64 | 126.93 | 124.77 | 126.38 | 185,591 | +0.16(+0.12%) |
May 03, 2021 | 126.96 | 127.67 | 125.56 | 126.23 | 167,145 | +0.14(+0.11%) |
Apr 30, 2021 | 127.95 | 128.09 | 125.61 | 126.09 | 173,760 | -2.15(-1.68%) |
Apr 29, 2021 | 127.70 | 129.01 | 127.09 | 128.24 | 243,043 | +2.19(+1.74%) |
Apr 28, 2021 | 125.39 | 126.45 | 124.68 | 126.05 | 131,626 | +1.02(+0.81%) |
Apr 27, 2021 | 124.13 | 125.36 | 123.33 | 125.03 | 87,622 | +0.90(+0.72%) |
Apr 26, 2021 | 124.27 | 125.23 | 123.26 | 124.14 | 87,095 | +0.49(+0.40%) |
Apr 23, 2021 | 123.59 | 124.41 | 122.95 | 123.64 | 88,858 | +0.32(+0.26%) |
Apr 22, 2021 | 124.30 | 125.04 | 122.97 | 123.33 | 163,907 | -0.93(-0.75%) |
Apr 21, 2021 | 121.36 | 124.67 | 119.87 | 124.25 | 186,977 | +3.05(+2.51%) |
Apr 20, 2021 | 122.54 | 123.21 | 120.28 | 121.21 | 156,262 | -2.39(-1.93%) |
Apr 19, 2021 | 124.12 | 124.12 | 122.63 | 123.59 | 158,106 | -0.17(-0.13%) |
Apr 16, 2021 | 124.25 | 125.02 | 122.89 | 123.76 | 180,151 | +0.80(+0.65%) |
Apr 15, 2021 | 123.08 | 123.08 | 121.94 | 122.96 | 158,318 | +0.41(+0.34%) |
Apr 14, 2021 | 122.56 | 124.69 | 122.36 | 122.55 | 215,262 | +0.00(+0.00%) |
Apr 13, 2021 | 123.53 | 123.76 | 121.82 | 122.55 | 181,925 | -1.94(-1.56%) |
Apr 12, 2021 | 123.23 | 124.58 | 122.05 | 124.49 | 175,643 | +1.41(+1.15%) |
Apr 09, 2021 | 122.19 | 123.20 | 121.86 | 123.08 | 151,343 | +1.22(+1.00%) |
Apr 08, 2021 | 121.05 | 121.99 | 119.39 | 121.86 | 144,949 | +0.76(+0.63%) |
Apr 07, 2021 | 121.29 | 122.48 | 119.96 | 121.10 | 157,221 | +0.09(+0.07%) |
Apr 06, 2021 | 120.19 | 123.53 | 120.19 | 121.01 | 447,376 | +2.14(+1.80%) |
Apr 05, 2021 | 118.88 | 119.72 | 117.88 | 118.87 | 415,648 | +0.64(+0.54%) |