Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 99.87 | 100.29 | 98.98 | 99.50 | 2,762,259 | +0.02(+0.02%) |
Jun 29, 2021 | 99.40 | 100.05 | 98.73 | 99.48 | 2,508,739 | +0.10(+0.10%) |
Jun 28, 2021 | 98.83 | 99.62 | 98.44 | 99.38 | 2,184,925 | +1.03(+1.05%) |
Jun 25, 2021 | 99.55 | 99.63 | 97.66 | 98.35 | 6,837,063 | -0.99(-1.00%) |
Jun 24, 2021 | 99.62 | 99.95 | 98.37 | 99.34 | 3,685,138 | -2.15(-2.12%) |
Jun 23, 2021 | 101.23 | 101.91 | 100.44 | 101.49 | 2,058,006 | +0.61(+0.60%) |
Jun 22, 2021 | 101.04 | 102.15 | 100.37 | 100.88 | 3,219,277 | -0.31(-0.31%) |
Jun 21, 2021 | 100.70 | 101.87 | 100.52 | 101.19 | 2,973,675 | +0.87(+0.87%) |
Jun 18, 2021 | 100.62 | 101.12 | 99.13 | 100.32 | 3,684,537 | -0.37(-0.37%) |
Jun 17, 2021 | 100.29 | 101.81 | 99.98 | 100.69 | 3,748,538 | +0.12(+0.12%) |
Jun 16, 2021 | 100.27 | 101.34 | 99.90 | 100.57 | 2,246,400 | -0.11(-0.11%) |
Jun 15, 2021 | 100.31 | 102.12 | 99.79 | 100.68 | 3,260,639 | +0.48(+0.48%) |
Jun 14, 2021 | 101.15 | 101.48 | 99.52 | 100.20 | 2,358,538 | -0.98(-0.97%) |
Jun 11, 2021 | 100.22 | 101.65 | 100.10 | 101.18 | 2,144,731 | +1.48(+1.48%) |
Jun 10, 2021 | 99.01 | 100.09 | 98.91 | 99.70 | 2,525,144 | +0.83(+0.84%) |
Jun 09, 2021 | 101.34 | 101.48 | 98.69 | 98.87 | 2,297,289 | -2.44(-2.41%) |
Jun 08, 2021 | 100.33 | 101.94 | 100.10 | 101.31 | 2,900,075 | +0.96(+0.96%) |
Jun 07, 2021 | 101.65 | 101.77 | 99.89 | 100.35 | 3,496,928 | -1.45(-1.42%) |
Jun 04, 2021 | 102.25 | 102.62 | 100.80 | 101.80 | 3,701,074 | +1.24(+1.23%) |
Jun 03, 2021 | 98.04 | 101.12 | 98.01 | 100.56 | 4,324,350 | +2.55(+2.60%) |
Jun 02, 2021 | 98.88 | 99.13 | 97.85 | 98.01 | 2,869,405 | -0.87(-0.88%) |
Jun 01, 2021 | 97.99 | 99.47 | 97.37 | 98.88 | 4,292,747 | +1.38(+1.42%) |
May 28, 2021 | 100.60 | 100.73 | 97.15 | 97.50 | 5,620,599 | -2.61(-2.61%) |
May 27, 2021 | 102.34 | 103.85 | 99.55 | 100.11 | 8,130,317 | -8.36(-7.71%) |
May 26, 2021 | 107.28 | 108.63 | 106.80 | 108.47 | 2,125,715 | +1.49(+1.39%) |
May 25, 2021 | 107.45 | 108.08 | 106.63 | 106.98 | 1,435,433 | -0.22(-0.21%) |
May 24, 2021 | 109.05 | 109.34 | 107.07 | 107.20 | 1,063,653 | -1.38(-1.27%) |
May 21, 2021 | 108.01 | 109.42 | 107.90 | 108.58 | 1,618,512 | +0.21(+0.19%) |
May 20, 2021 | 108.34 | 108.79 | 107.60 | 108.37 | 1,210,457 | -0.42(-0.39%) |
May 19, 2021 | 109.03 | 109.73 | 107.85 | 108.79 | 1,181,316 | -1.23(-1.12%) |
May 18, 2021 | 110.19 | 110.88 | 109.50 | 110.02 | 1,515,642 | +0.37(+0.34%) |
May 17, 2021 | 111.33 | 111.86 | 108.70 | 109.65 | 1,192,976 | -1.58(-1.42%) |
May 14, 2021 | 110.02 | 111.67 | 109.59 | 111.23 | 1,089,960 | +1.65(+1.51%) |
May 13, 2021 | 110.37 | 111.27 | 109.21 | 109.58 | 1,792,200 | -0.25(-0.23%) |
May 12, 2021 | 111.95 | 112.44 | 109.47 | 109.83 | 2,213,295 | -2.98(-2.64%) |
May 11, 2021 | 116.02 | 116.14 | 112.11 | 112.81 | 1,738,203 | -3.23(-2.78%) |
May 10, 2021 | 116.71 | 117.50 | 115.96 | 116.04 | 1,444,835 | -0.21(-0.18%) |
May 07, 2021 | 115.89 | 116.94 | 115.38 | 116.25 | 1,211,218 | +0.55(+0.48%) |
May 06, 2021 | 115.25 | 115.74 | 114.43 | 115.70 | 1,124,289 | +1.02(+0.89%) |
May 05, 2021 | 115.34 | 115.48 | 113.97 | 114.68 | 2,143,487 | -0.15(-0.13%) |
May 04, 2021 | 115.07 | 115.62 | 113.80 | 114.83 | 1,442,553 | -1.40(-1.20%) |
May 03, 2021 | 115.61 | 116.88 | 115.26 | 116.23 | 1,312,539 | +1.33(+1.16%) |
Apr 30, 2021 | 115.49 | 115.89 | 113.50 | 114.90 | 964,700 | -0.53(-0.46%) |
Apr 29, 2021 | 114.38 | 115.71 | 114.22 | 115.43 | 1,066,574 | +1.39(+1.22%) |
Apr 28, 2021 | 114.75 | 115.32 | 113.65 | 114.04 | 1,168,164 | -0.97(-0.84%) |
Apr 27, 2021 | 114.24 | 115.51 | 114.11 | 115.01 | 1,232,855 | +1.03(+0.90%) |
Apr 26, 2021 | 115.30 | 115.30 | 113.38 | 113.98 | 1,577,504 | -1.58(-1.37%) |
Apr 23, 2021 | 115.19 | 116.24 | 114.08 | 115.56 | 952,600 | +0.41(+0.36%) |
Apr 22, 2021 | 116.71 | 116.97 | 114.33 | 115.15 | 1,096,235 | -1.52(-1.30%) |
Apr 21, 2021 | 116.44 | 117.24 | 116.43 | 116.67 | 1,278,934 | +0.33(+0.28%) |
Apr 20, 2021 | 116.87 | 117.05 | 116.02 | 116.34 | 1,273,896 | -0.61(-0.52%) |
Apr 19, 2021 | 117.79 | 118.05 | 116.24 | 116.95 | 1,262,827 | -0.41(-0.35%) |
Apr 16, 2021 | 117.18 | 118.57 | 116.58 | 117.36 | 1,353,700 | +0.34(+0.29%) |
Apr 15, 2021 | 115.99 | 117.35 | 115.40 | 117.02 | 1,413,645 | +2.12(+1.85%) |
Apr 14, 2021 | 117.05 | 117.70 | 114.78 | 114.90 | 1,710,154 | -2.75(-2.34%) |
Apr 13, 2021 | 117.34 | 118.22 | 116.14 | 117.65 | 1,115,472 | +0.61(+0.52%) |
Apr 12, 2021 | 117.17 | 117.81 | 115.94 | 117.04 | 1,461,792 | -0.51(-0.43%) |
Apr 09, 2021 | 117.17 | 117.70 | 116.08 | 117.55 | 1,341,900 | +0.67(+0.57%) |
Apr 08, 2021 | 117.20 | 117.25 | 116.16 | 116.88 | 1,024,607 | -0.28(-0.24%) |
Apr 07, 2021 | 117.89 | 118.33 | 116.65 | 117.16 | 1,010,033 | -0.45(-0.38%) |
Apr 06, 2021 | 118.11 | 120.37 | 117.47 | 117.61 | 1,836,605 | -1.65(-1.38%) |
Apr 05, 2021 | 116.44 | 119.65 | 116.03 | 119.26 | 1,853,405 | +3.33(+2.87%) |