Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 100.92 | 104.03 | 99.83 | 103.75 | 2,270,475 | +2.87(+2.84%) |
Jun 29, 2021 | 100.34 | 102.20 | 100.18 | 100.88 | 3,465,702 | +0.34(+0.34%) |
Jun 28, 2021 | 102.26 | 102.26 | 98.40 | 100.54 | 2,736,845 | -1.89(-1.85%) |
Jun 25, 2021 | 104.71 | 105.02 | 100.26 | 102.43 | 27,148,294 | -2.30(-2.20%) |
Jun 24, 2021 | 104.67 | 106.31 | 104.26 | 104.73 | 2,076,358 | +1.51(+1.46%) |
Jun 23, 2021 | 104.40 | 105.75 | 102.05 | 103.22 | 2,507,594 | -1.09(-1.04%) |
Jun 22, 2021 | 103.64 | 106.49 | 102.03 | 104.31 | 3,973,279 | +0.49(+0.47%) |
Jun 21, 2021 | 101.83 | 103.96 | 99.78 | 103.82 | 3,154,845 | +3.76(+3.76%) |
Jun 18, 2021 | 100.86 | 103.43 | 99.48 | 100.06 | 4,759,352 | -3.77(-3.63%) |
Jun 17, 2021 | 105.81 | 107.43 | 101.51 | 103.83 | 3,644,673 | -3.26(-3.04%) |
Jun 16, 2021 | 105.22 | 107.75 | 104.99 | 107.09 | 2,579,483 | +0.59(+0.55%) |
Jun 15, 2021 | 105.93 | 107.86 | 104.88 | 106.50 | 2,217,710 | -0.12(-0.11%) |
Jun 14, 2021 | 109.50 | 110.47 | 106.26 | 106.62 | 2,511,640 | -3.69(-3.35%) |
Jun 11, 2021 | 111.19 | 112.19 | 110.02 | 110.31 | 1,544,005 | -1.09(-0.98%) |
Jun 10, 2021 | 110.84 | 112.86 | 109.04 | 111.40 | 2,375,628 | +0.57(+0.51%) |
Jun 09, 2021 | 111.91 | 112.34 | 109.00 | 110.83 | 1,845,652 | -0.87(-0.78%) |
Jun 08, 2021 | 111.67 | 112.74 | 110.09 | 111.70 | 2,696,505 | +1.10(+0.99%) |
Jun 07, 2021 | 112.19 | 113.46 | 109.46 | 110.60 | 2,803,500 | -0.04(-0.04%) |
Jun 04, 2021 | 109.99 | 111.32 | 109.06 | 110.64 | 2,823,941 | +1.07(+0.98%) |
Jun 03, 2021 | 108.16 | 109.96 | 106.49 | 109.57 | 1,913,228 | -0.13(-0.12%) |
Jun 02, 2021 | 109.82 | 110.13 | 108.00 | 109.70 | 2,115,503 | +0.15(+0.14%) |
Jun 01, 2021 | 107.68 | 110.48 | 107.33 | 109.55 | 2,469,046 | +2.10(+1.95%) |
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |
May 03, 2021 | 98.68 | 98.96 | 96.44 | 96.91 | 1,967,604 | -0.93(-0.95%) |
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |