Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 113.51 | 113.97 | 110.32 | 111.27 | 341,138 | -2.52(-2.21%) |
Jun 29, 2021 | 112.29 | 113.79 | 111.46 | 113.79 | 212,664 | +1.17(+1.04%) |
Jun 28, 2021 | 112.88 | 113.50 | 110.96 | 112.62 | 257,170 | +0.44(+0.39%) |
Jun 25, 2021 | 111.93 | 114.01 | 111.15 | 112.18 | 559,084 | +0.36(+0.32%) |
Jun 24, 2021 | 111.38 | 113.38 | 111.03 | 111.82 | 254,603 | +1.61(+1.46%) |
Jun 23, 2021 | 109.80 | 111.09 | 108.98 | 110.21 | 360,862 | +0.61(+0.56%) |
Jun 22, 2021 | 109.22 | 109.92 | 108.17 | 109.60 | 287,849 | +0.44(+0.40%) |
Jun 21, 2021 | 107.80 | 110.42 | 105.53 | 109.16 | 361,043 | +1.04(+0.96%) |
Jun 18, 2021 | 106.89 | 108.94 | 106.50 | 108.12 | 540,365 | +0.84(+0.78%) |
Jun 17, 2021 | 103.03 | 108.02 | 102.66 | 107.28 | 318,723 | +3.29(+3.16%) |
Jun 16, 2021 | 104.89 | 105.42 | 102.34 | 103.99 | 656,433 | -1.04(-0.99%) |
Jun 15, 2021 | 107.04 | 107.34 | 104.02 | 105.03 | 309,562 | -2.08(-1.94%) |
Jun 14, 2021 | 106.13 | 107.98 | 106.13 | 107.11 | 459,977 | +1.01(+0.95%) |
Jun 11, 2021 | 104.14 | 106.10 | 102.26 | 106.10 | 245,147 | +1.83(+1.76%) |
Jun 10, 2021 | 102.50 | 104.78 | 101.57 | 104.27 | 338,325 | +1.40(+1.36%) |
Jun 09, 2021 | 103.64 | 104.39 | 102.28 | 102.87 | 408,291 | -0.12(-0.12%) |
Jun 08, 2021 | 103.41 | 104.56 | 101.35 | 102.99 | 479,324 | -0.08(-0.08%) |
Jun 07, 2021 | 101.26 | 103.80 | 100.67 | 103.07 | 299,445 | +1.52(+1.50%) |
Jun 04, 2021 | 101.83 | 103.42 | 101.07 | 101.55 | 272,434 | +0.37(+0.37%) |
Jun 03, 2021 | 102.23 | 103.38 | 100.00 | 101.18 | 372,514 | -1.90(-1.84%) |
Jun 02, 2021 | 102.91 | 104.07 | 101.89 | 103.08 | 265,668 | +0.22(+0.21%) |
Jun 01, 2021 | 103.95 | 103.95 | 101.04 | 102.86 | 311,168 | -1.11(-1.07%) |
May 28, 2021 | 104.99 | 105.97 | 103.50 | 103.97 | 333,828 | +0.02(+0.02%) |
May 27, 2021 | 103.97 | 104.59 | 102.07 | 103.95 | 374,720 | -0.65(-0.62%) |
May 26, 2021 | 104.95 | 105.60 | 103.28 | 104.60 | 291,487 | +0.53(+0.51%) |
May 25, 2021 | 104.77 | 105.61 | 104.01 | 104.07 | 492,629 | +0.16(+0.15%) |
May 24, 2021 | 104.34 | 105.85 | 101.78 | 103.91 | 391,878 | -0.13(-0.12%) |
May 21, 2021 | 105.96 | 106.25 | 103.62 | 104.04 | 669,197 | -0.50(-0.48%) |
May 20, 2021 | 104.15 | 105.92 | 102.01 | 104.54 | 308,488 | +1.78(+1.73%) |
May 19, 2021 | 100.33 | 103.59 | 99.01 | 102.76 | 305,280 | +0.13(+0.13%) |
May 18, 2021 | 102.65 | 105.00 | 101.39 | 102.63 | 343,270 | +0.32(+0.31%) |
May 17, 2021 | 102.92 | 104.53 | 100.71 | 102.31 | 486,458 | -2.40(-2.29%) |
May 14, 2021 | 101.54 | 105.19 | 100.02 | 104.71 | 514,708 | +4.57(+4.56%) |
May 13, 2021 | 102.75 | 104.22 | 98.06 | 100.14 | 414,776 | -2.17(-2.12%) |
May 12, 2021 | 103.89 | 105.56 | 100.88 | 102.31 | 630,713 | -3.80(-3.58%) |
May 11, 2021 | 98.96 | 107.72 | 98.22 | 106.11 | 669,014 | +2.21(+2.13%) |
May 10, 2021 | 105.87 | 105.87 | 101.69 | 103.90 | 515,651 | -3.57(-3.32%) |
May 07, 2021 | 102.72 | 109.56 | 102.72 | 107.47 | 625,100 | +3.82(+3.69%) |
May 06, 2021 | 106.17 | 106.26 | 101.85 | 103.65 | 767,498 | -3.80(-3.54%) |
May 05, 2021 | 111.46 | 111.46 | 106.26 | 107.45 | 328,144 | -2.47(-2.25%) |
May 04, 2021 | 111.04 | 111.33 | 107.25 | 109.92 | 397,776 | -2.54(-2.26%) |
May 03, 2021 | 116.48 | 116.88 | 111.46 | 112.46 | 387,125 | -3.60(-3.10%) |
Apr 30, 2021 | 116.32 | 119.44 | 114.78 | 116.06 | 356,000 | -1.02(-0.87%) |
Apr 29, 2021 | 121.25 | 121.27 | 114.51 | 117.08 | 356,218 | -3.38(-2.81%) |
Apr 28, 2021 | 119.76 | 121.09 | 118.63 | 120.46 | 196,804 | -0.24(-0.20%) |
Apr 27, 2021 | 121.95 | 122.49 | 119.22 | 120.70 | 436,129 | -0.44(-0.36%) |
Apr 26, 2021 | 120.28 | 122.40 | 118.70 | 121.14 | 320,455 | +1.09(+0.91%) |
Apr 23, 2021 | 118.68 | 120.33 | 117.71 | 120.05 | 294,100 | +2.26(+1.92%) |
Apr 22, 2021 | 116.65 | 121.32 | 116.65 | 117.79 | 508,179 | +0.78(+0.67%) |
Apr 21, 2021 | 113.40 | 117.88 | 112.70 | 117.01 | 693,314 | +2.71(+2.37%) |
Apr 20, 2021 | 114.56 | 115.14 | 112.13 | 114.30 | 654,474 | -0.84(-0.73%) |
Apr 19, 2021 | 118.72 | 120.32 | 113.81 | 115.14 | 981,933 | -3.95(-3.32%) |
Apr 16, 2021 | 119.08 | 119.29 | 116.42 | 119.09 | 705,900 | +0.39(+0.33%) |
Apr 15, 2021 | 117.18 | 119.46 | 115.78 | 118.70 | 677,297 | +2.66(+2.29%) |
Apr 14, 2021 | 116.42 | 117.67 | 114.87 | 116.04 | 779,223 | +0.71(+0.62%) |
Apr 13, 2021 | 115.00 | 116.89 | 113.33 | 115.33 | 410,923 | +2.06(+1.82%) |
Apr 12, 2021 | 111.80 | 114.23 | 110.49 | 113.27 | 287,807 | +0.39(+0.35%) |
Apr 09, 2021 | 113.00 | 113.28 | 109.67 | 112.88 | 279,900 | -0.41(-0.36%) |
Apr 08, 2021 | 113.40 | 114.04 | 111.28 | 113.29 | 662,192 | +2.28(+2.05%) |
Apr 07, 2021 | 111.56 | 112.68 | 110.22 | 111.01 | 308,498 | -1.25(-1.11%) |
Apr 06, 2021 | 112.01 | 114.52 | 110.58 | 112.26 | 400,328 | +0.17(+0.15%) |
Apr 05, 2021 | 113.44 | 113.44 | 110.29 | 112.09 | 399,882 | +0.79(+0.71%) |