Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 101.67 | 102.26 | 100.84 | 101.26 | 1,463,718 | -0.78(-0.76%) |
Jun 29, 2021 | 103.18 | 103.70 | 101.73 | 102.04 | 736,799 | -0.54(-0.53%) |
Jun 28, 2021 | 104.21 | 104.32 | 101.99 | 102.58 | 979,043 | -1.79(-1.71%) |
Jun 25, 2021 | 105.98 | 106.07 | 104.25 | 104.37 | 1,062,583 | -0.78(-0.74%) |
Jun 24, 2021 | 105.19 | 106.00 | 104.10 | 105.16 | 1,428,839 | -1.27(-1.19%) |
Jun 23, 2021 | 107.16 | 107.43 | 106.25 | 106.42 | 581,759 | -0.35(-0.33%) |
Jun 22, 2021 | 106.63 | 107.14 | 105.18 | 106.78 | 737,084 | +0.42(+0.39%) |
Jun 21, 2021 | 105.21 | 106.85 | 105.02 | 106.36 | 771,629 | +1.96(+1.87%) |
Jun 18, 2021 | 108.49 | 108.92 | 104.29 | 104.40 | 1,709,284 | -5.55(-5.05%) |
Jun 17, 2021 | 109.11 | 110.10 | 108.34 | 109.95 | 1,259,794 | +0.56(+0.51%) |
Jun 16, 2021 | 110.78 | 110.81 | 108.90 | 109.39 | 729,120 | -1.27(-1.14%) |
Jun 15, 2021 | 110.61 | 110.93 | 109.00 | 110.66 | 546,563 | +0.28(+0.25%) |
Jun 14, 2021 | 111.28 | 111.28 | 109.66 | 110.38 | 613,254 | -0.89(-0.80%) |
Jun 11, 2021 | 111.25 | 112.05 | 110.20 | 111.28 | 557,060 | +0.75(+0.68%) |
Jun 10, 2021 | 110.88 | 111.16 | 109.95 | 110.52 | 639,811 | +0.28(+0.25%) |
Jun 09, 2021 | 111.14 | 111.58 | 110.22 | 110.24 | 633,236 | -0.77(-0.70%) |
Jun 08, 2021 | 110.30 | 111.61 | 109.80 | 111.02 | 761,896 | +0.61(+0.55%) |
Jun 07, 2021 | 110.61 | 110.61 | 108.74 | 110.41 | 573,795 | +0.13(+0.12%) |
Jun 04, 2021 | 109.99 | 110.51 | 109.42 | 110.28 | 496,645 | +0.47(+0.42%) |
Jun 03, 2021 | 109.12 | 109.87 | 108.20 | 109.81 | 690,796 | +0.14(+0.13%) |
Jun 02, 2021 | 110.73 | 110.89 | 109.02 | 109.67 | 1,394,877 | -0.57(-0.52%) |
Jun 01, 2021 | 109.96 | 110.50 | 109.05 | 110.24 | 692,897 | +1.51(+1.39%) |
May 28, 2021 | 108.58 | 109.00 | 107.51 | 108.73 | 671,693 | +0.42(+0.39%) |
May 27, 2021 | 108.56 | 108.72 | 107.80 | 108.31 | 951,577 | +0.78(+0.73%) |
May 26, 2021 | 107.64 | 107.92 | 106.88 | 107.53 | 518,222 | -0.14(-0.13%) |
May 25, 2021 | 108.85 | 109.68 | 107.59 | 107.67 | 496,169 | -1.11(-1.02%) |
May 24, 2021 | 109.81 | 109.90 | 108.56 | 108.78 | 657,531 | -0.13(-0.12%) |
May 21, 2021 | 109.27 | 109.98 | 108.75 | 108.91 | 479,326 | +0.52(+0.48%) |
May 20, 2021 | 108.60 | 108.87 | 107.83 | 108.39 | 619,268 | -0.20(-0.19%) |
May 19, 2021 | 108.47 | 109.43 | 107.38 | 108.59 | 605,374 | -1.05(-0.96%) |
May 18, 2021 | 109.94 | 111.02 | 109.64 | 109.65 | 826,499 | -0.70(-0.63%) |
May 17, 2021 | 109.97 | 110.68 | 109.02 | 110.34 | 444,481 | +0.21(+0.19%) |
May 14, 2021 | 109.25 | 110.52 | 108.87 | 110.13 | 462,853 | +1.79(+1.65%) |
May 13, 2021 | 107.16 | 108.73 | 106.99 | 108.34 | 482,896 | +1.23(+1.15%) |
May 12, 2021 | 108.66 | 109.40 | 106.90 | 107.11 | 610,260 | -2.04(-1.87%) |
May 11, 2021 | 108.66 | 109.53 | 107.56 | 109.15 | 893,867 | -1.14(-1.03%) |
May 10, 2021 | 113.61 | 114.15 | 110.17 | 110.29 | 905,802 | -1.91(-1.70%) |
May 07, 2021 | 109.58 | 112.32 | 109.19 | 112.20 | 1,265,049 | +2.79(+2.55%) |
May 06, 2021 | 105.70 | 109.74 | 103.66 | 109.41 | 2,740,828 | -4.11(-3.62%) |
May 05, 2021 | 112.08 | 113.65 | 110.23 | 113.52 | 1,139,207 | +2.60(+2.34%) |
May 04, 2021 | 110.11 | 111.09 | 109.51 | 110.92 | 934,019 | -0.02(-0.02%) |
May 03, 2021 | 111.27 | 111.72 | 110.71 | 110.94 | 748,213 | +0.76(+0.69%) |
Apr 30, 2021 | 111.76 | 112.23 | 109.50 | 110.18 | 1,040,445 | -1.85(-1.66%) |
Apr 29, 2021 | 111.82 | 112.49 | 110.80 | 112.03 | 805,499 | +0.93(+0.84%) |
Apr 28, 2021 | 110.65 | 111.68 | 110.23 | 111.10 | 861,473 | +0.52(+0.47%) |
Apr 27, 2021 | 109.53 | 111.03 | 109.22 | 110.58 | 738,713 | +0.92(+0.84%) |
Apr 26, 2021 | 108.55 | 109.74 | 108.31 | 109.66 | 1,044,786 | +1.66(+1.54%) |
Apr 23, 2021 | 106.11 | 108.31 | 105.61 | 108.00 | 507,076 | +2.27(+2.15%) |
Apr 22, 2021 | 106.79 | 106.97 | 105.44 | 105.72 | 611,454 | -1.31(-1.22%) |
Apr 21, 2021 | 105.08 | 107.08 | 104.89 | 107.03 | 456,804 | +1.73(+1.65%) |
Apr 20, 2021 | 105.23 | 106.18 | 104.39 | 105.30 | 588,334 | +0.17(+0.16%) |
Apr 19, 2021 | 106.12 | 106.39 | 104.18 | 105.13 | 588,599 | -0.76(-0.72%) |
Apr 16, 2021 | 105.88 | 107.23 | 105.17 | 105.89 | 810,678 | +1.09(+1.04%) |
Apr 15, 2021 | 104.43 | 105.09 | 104.16 | 104.80 | 656,601 | +1.19(+1.15%) |
Apr 14, 2021 | 103.03 | 104.35 | 103.03 | 103.61 | 635,159 | +0.41(+0.40%) |
Apr 13, 2021 | 104.51 | 105.05 | 102.79 | 103.20 | 664,201 | -1.54(-1.47%) |
Apr 12, 2021 | 104.61 | 105.44 | 104.07 | 104.74 | 847,679 | +0.48(+0.47%) |
Apr 09, 2021 | 104.37 | 104.57 | 103.47 | 104.25 | 622,550 | +0.36(+0.35%) |
Apr 08, 2021 | 103.97 | 104.48 | 103.29 | 103.89 | 700,317 | -0.04(-0.04%) |
Apr 07, 2021 | 105.28 | 105.44 | 103.66 | 103.92 | 655,605 | -1.21(-1.15%) |
Apr 06, 2021 | 105.64 | 106.43 | 104.88 | 105.14 | 841,710 | -0.93(-0.88%) |
Apr 05, 2021 | 105.01 | 106.39 | 104.49 | 106.07 | 760,216 | +1.78(+1.71%) |