Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.32 | 112.34 | 110.19 | 111.36 | 189,076 | -0.88(-0.78%) |
Jun 29, 2021 | 111.82 | 113.36 | 111.47 | 112.24 | 247,300 | +0.01(+0.01%) |
Jun 28, 2021 | 110.99 | 112.78 | 109.75 | 112.23 | 259,002 | +2.03(+1.85%) |
Jun 25, 2021 | 108.94 | 110.41 | 108.08 | 110.20 | 604,195 | +1.84(+1.70%) |
Jun 24, 2021 | 107.50 | 108.51 | 106.82 | 108.36 | 136,071 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.01 | 104.40 | 106.20 | 205,062 | +1.35(+1.29%) |
Jun 22, 2021 | 103.50 | 105.05 | 102.25 | 104.85 | 225,047 | +0.93(+0.89%) |
Jun 21, 2021 | 103.40 | 104.44 | 101.75 | 103.92 | 209,044 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.21 | 100.55 | 102.76 | 442,783 | -0.59(-0.57%) |
Jun 17, 2021 | 103.55 | 104.25 | 101.75 | 103.35 | 254,796 | -0.48(-0.47%) |
Jun 16, 2021 | 104.23 | 104.68 | 102.76 | 103.83 | 286,307 | -0.04(-0.04%) |
Jun 15, 2021 | 104.76 | 105.19 | 102.94 | 103.87 | 315,946 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.21 | 104.60 | 290,926 | +1.30(+1.26%) |
Jun 11, 2021 | 102.33 | 104.00 | 102.03 | 103.30 | 196,383 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.81 | 99.82 | 101.62 | 164,482 | +1.33(+1.33%) |
Jun 09, 2021 | 102.15 | 102.50 | 99.45 | 100.29 | 195,309 | -1.52(-1.49%) |
Jun 08, 2021 | 102.94 | 103.13 | 100.44 | 101.81 | 193,146 | +0.06(+0.06%) |
Jun 07, 2021 | 101.82 | 102.05 | 100.32 | 101.75 | 183,973 | +0.18(+0.18%) |
Jun 04, 2021 | 100.55 | 101.88 | 98.77 | 101.57 | 182,436 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.41 | 99.60 | 265,250 | -2.63(-2.57%) |
Jun 02, 2021 | 102.74 | 102.74 | 100.97 | 102.23 | 461,365 | -0.03(-0.03%) |
Jun 01, 2021 | 101.75 | 102.44 | 100.48 | 102.26 | 238,714 | +1.47(+1.46%) |
May 28, 2021 | 101.40 | 101.40 | 99.40 | 100.79 | 161,529 | +0.01(+0.01%) |
May 27, 2021 | 99.18 | 101.51 | 98.89 | 100.78 | 183,791 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.05 | 97.51 | 98.96 | 201,754 | -0.03(-0.03%) |
May 25, 2021 | 99.78 | 100.66 | 98.35 | 98.99 | 255,393 | +0.18(+0.18%) |
May 24, 2021 | 97.47 | 99.27 | 97.04 | 98.81 | 241,102 | +1.93(+1.99%) |
May 21, 2021 | 98.35 | 98.35 | 96.44 | 96.89 | 281,183 | -0.20(-0.20%) |
May 20, 2021 | 94.16 | 97.91 | 92.81 | 97.09 | 249,270 | +3.38(+3.60%) |
May 19, 2021 | 88.43 | 94.02 | 88.43 | 93.71 | 207,342 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.42 | 90.39 | 90.56 | 240,136 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.02 | 92.41 | 227,103 | -0.11(-0.12%) |
May 14, 2021 | 92.59 | 93.13 | 90.15 | 92.52 | 237,615 | +1.89(+2.08%) |
May 13, 2021 | 88.83 | 91.25 | 88.51 | 90.63 | 371,985 | +3.32(+3.80%) |
May 12, 2021 | 86.57 | 88.92 | 85.12 | 87.31 | 469,615 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.65 | 85.87 | 368,598 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.37 | 488,871 | -4.58(-5.15%) |
May 07, 2021 | 90.69 | 91.58 | 88.56 | 88.95 | 599,230 | -0.29(-0.32%) |
May 06, 2021 | 91.32 | 91.32 | 87.99 | 89.24 | 680,150 | -3.23(-3.49%) |
May 05, 2021 | 95.64 | 98.87 | 90.31 | 92.47 | 916,591 | -9.44(-9.26%) |
May 04, 2021 | 104.91 | 104.91 | 100.74 | 101.90 | 366,439 | -5.05(-4.73%) |
May 03, 2021 | 110.11 | 110.23 | 106.94 | 106.96 | 314,299 | -1.92(-1.77%) |
Apr 30, 2021 | 109.77 | 111.38 | 108.58 | 108.88 | 207,184 | -4.14(-3.67%) |
Apr 29, 2021 | 117.17 | 117.17 | 112.17 | 113.03 | 115,832 | -2.13(-1.85%) |
Apr 28, 2021 | 114.85 | 115.54 | 113.72 | 115.16 | 139,368 | -0.81(-0.70%) |
Apr 27, 2021 | 118.20 | 119.38 | 115.67 | 115.97 | 134,943 | -2.20(-1.86%) |
Apr 26, 2021 | 115.77 | 118.55 | 115.77 | 118.17 | 252,540 | +3.26(+2.84%) |
Apr 23, 2021 | 112.07 | 116.43 | 111.99 | 114.91 | 177,500 | +3.50(+3.15%) |
Apr 22, 2021 | 113.84 | 114.36 | 110.04 | 111.41 | 306,829 | -2.24(-1.97%) |
Apr 21, 2021 | 107.12 | 113.81 | 106.17 | 113.65 | 189,994 | +7.79(+7.36%) |
Apr 20, 2021 | 111.28 | 111.38 | 104.87 | 105.86 | 254,745 | -4.66(-4.22%) |
Apr 19, 2021 | 114.16 | 115.67 | 108.53 | 110.52 | 176,276 | -4.72(-4.09%) |
Apr 16, 2021 | 114.75 | 115.78 | 113.84 | 115.24 | 204,854 | +0.95(+0.83%) |
Apr 15, 2021 | 114.34 | 114.41 | 111.34 | 114.29 | 194,044 | +2.46(+2.20%) |
Apr 14, 2021 | 112.63 | 115.47 | 111.42 | 111.83 | 195,573 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.98 | 111.77 | 113.17 | 191,748 | -4.81(-4.07%) |
Apr 12, 2021 | 117.31 | 118.48 | 116.30 | 117.98 | 207,825 | +1.07(+0.91%) |
Apr 09, 2021 | 115.87 | 117.19 | 114.71 | 116.92 | 160,783 | -0.14(-0.12%) |
Apr 08, 2021 | 118.76 | 118.76 | 115.19 | 117.05 | 190,660 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.97 | 116.14 | 133,959 | -1.85(-1.56%) |
Apr 06, 2021 | 118.26 | 119.83 | 116.03 | 117.99 | 223,872 | -0.78(-0.66%) |
Apr 05, 2021 | 118.44 | 120.77 | 116.08 | 118.77 | 400,800 | +3.58(+3.11%) |