Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 105.19 | 106.90 | 105.16 | 106.50 | 154,209 | +0.97(+0.92%) |
Jun 29, 2021 | 107.19 | 107.74 | 105.51 | 105.53 | 154,293 | -1.40(-1.31%) |
Jun 28, 2021 | 108.51 | 108.51 | 106.54 | 106.93 | 101,220 | -1.98(-1.82%) |
Jun 25, 2021 | 108.56 | 109.32 | 108.56 | 108.92 | 113,355 | +0.62(+0.58%) |
Jun 24, 2021 | 107.50 | 108.33 | 107.14 | 108.29 | 87,482 | +1.11(+1.03%) |
Jun 23, 2021 | 107.71 | 107.77 | 107.13 | 107.18 | 94,667 | -0.31(-0.29%) |
Jun 22, 2021 | 107.42 | 107.80 | 106.53 | 107.50 | 98,846 | -0.26(-0.24%) |
Jun 21, 2021 | 105.30 | 107.79 | 105.30 | 107.76 | 146,192 | +2.55(+2.42%) |
Jun 18, 2021 | 105.19 | 105.99 | 104.94 | 105.21 | 124,189 | -1.12(-1.05%) |
Jun 17, 2021 | 107.30 | 107.90 | 105.48 | 106.33 | 114,952 | -1.36(-1.26%) |
Jun 16, 2021 | 108.56 | 108.89 | 107.46 | 107.69 | 83,108 | -1.04(-0.96%) |
Jun 15, 2021 | 108.19 | 109.10 | 108.19 | 108.73 | 111,177 | +0.56(+0.52%) |
Jun 14, 2021 | 108.52 | 108.66 | 107.75 | 108.17 | 246,469 | -0.34(-0.31%) |
Jun 11, 2021 | 108.32 | 108.79 | 107.88 | 108.51 | 79,884 | +0.45(+0.41%) |
Jun 10, 2021 | 109.14 | 109.47 | 108.02 | 108.06 | 68,595 | -0.17(-0.15%) |
Jun 09, 2021 | 109.33 | 109.60 | 108.22 | 108.22 | 133,177 | -1.37(-1.25%) |
Jun 08, 2021 | 109.07 | 109.82 | 108.64 | 109.59 | 176,700 | +0.71(+0.65%) |
Jun 07, 2021 | 109.06 | 109.06 | 108.16 | 108.89 | 119,657 | +0.26(+0.24%) |
Jun 04, 2021 | 107.94 | 108.78 | 107.94 | 108.62 | 105,947 | +0.89(+0.83%) |
Jun 03, 2021 | 107.89 | 108.25 | 107.11 | 107.73 | 136,639 | -0.52(-0.48%) |
Jun 02, 2021 | 108.03 | 108.61 | 107.80 | 108.25 | 716,047 | +0.08(+0.07%) |
Jun 01, 2021 | 107.56 | 108.44 | 107.56 | 108.18 | 147,001 | +1.11(+1.03%) |
May 28, 2021 | 107.29 | 107.35 | 106.56 | 107.07 | 101,507 | -0.28(-0.26%) |
May 27, 2021 | 105.65 | 107.42 | 105.65 | 107.35 | 352,770 | +2.87(+2.75%) |
May 26, 2021 | 103.89 | 104.52 | 103.89 | 104.48 | 113,337 | +0.51(+0.49%) |
May 25, 2021 | 104.03 | 105.04 | 103.85 | 103.96 | 126,351 | -0.11(-0.10%) |
May 24, 2021 | 103.32 | 104.39 | 103.24 | 104.07 | 86,539 | +1.10(+1.07%) |
May 21, 2021 | 103.09 | 103.96 | 102.66 | 102.97 | 92,664 | +0.86(+0.85%) |
May 20, 2021 | 101.19 | 102.35 | 101.05 | 102.11 | 89,933 | +1.01(+1.00%) |
May 19, 2021 | 100.32 | 101.12 | 99.46 | 101.10 | 480,705 | -0.49(-0.48%) |
May 18, 2021 | 102.51 | 103.09 | 101.59 | 101.59 | 169,166 | -1.31(-1.27%) |
May 17, 2021 | 102.42 | 102.91 | 101.70 | 102.90 | 169,497 | +0.03(+0.03%) |
May 14, 2021 | 101.62 | 103.07 | 101.18 | 102.87 | 152,155 | +2.06(+2.04%) |
May 13, 2021 | 99.48 | 101.50 | 99.48 | 100.81 | 197,950 | +1.56(+1.57%) |
May 12, 2021 | 101.45 | 102.46 | 99.29 | 99.25 | 289,339 | -3.03(-2.96%) |
May 11, 2021 | 101.74 | 102.89 | 100.90 | 102.28 | 229,742 | -1.16(-1.13%) |
May 10, 2021 | 105.18 | 105.47 | 103.41 | 103.44 | 204,351 | -1.03(-0.98%) |
May 07, 2021 | 102.58 | 104.69 | 102.50 | 104.47 | 176,754 | +1.59(+1.55%) |
May 06, 2021 | 102.20 | 102.92 | 101.69 | 102.88 | 287,116 | +0.71(+0.69%) |
May 05, 2021 | 102.76 | 102.97 | 101.77 | 102.17 | 134,642 | -1.03(-1.00%) |
May 04, 2021 | 103.35 | 103.91 | 101.77 | 103.20 | 105,458 | -0.62(-0.60%) |
May 03, 2021 | 103.57 | 104.22 | 103.18 | 103.82 | 91,521 | +0.50(+0.48%) |
Apr 30, 2021 | 102.85 | 103.78 | 102.75 | 103.32 | 60,573 | -0.24(-0.23%) |
Apr 29, 2021 | 103.31 | 103.87 | 102.81 | 103.57 | 150,521 | +0.69(+0.67%) |
Apr 28, 2021 | 103.00 | 103.10 | 102.36 | 102.88 | 175,181 | -0.48(-0.47%) |
Apr 27, 2021 | 103.06 | 103.74 | 102.59 | 103.36 | 144,159 | +0.48(+0.46%) |
Apr 26, 2021 | 102.62 | 103.49 | 102.62 | 102.89 | 92,549 | +0.49(+0.48%) |
Apr 23, 2021 | 101.05 | 102.45 | 100.82 | 102.39 | 119,705 | +1.25(+1.24%) |
Apr 22, 2021 | 101.43 | 102.64 | 100.92 | 101.14 | 97,048 | -0.36(-0.35%) |
Apr 21, 2021 | 99.99 | 101.57 | 99.45 | 101.50 | 218,753 | +1.34(+1.34%) |
Apr 20, 2021 | 101.77 | 101.77 | 99.32 | 100.16 | 153,394 | -2.02(-1.98%) |
Apr 19, 2021 | 102.57 | 102.57 | 101.63 | 102.18 | 145,247 | -0.70(-0.68%) |
Apr 16, 2021 | 103.08 | 103.43 | 102.13 | 102.88 | 130,006 | +0.07(+0.07%) |
Apr 15, 2021 | 103.25 | 103.37 | 102.28 | 102.81 | 99,011 | -0.18(-0.18%) |
Apr 14, 2021 | 102.48 | 103.94 | 102.48 | 102.99 | 206,415 | +0.38(+0.37%) |
Apr 13, 2021 | 102.37 | 102.94 | 101.53 | 102.61 | 140,544 | -0.34(-0.33%) |
Apr 12, 2021 | 102.69 | 102.95 | 101.92 | 102.95 | 213,453 | +0.26(+0.26%) |
Apr 09, 2021 | 102.32 | 102.78 | 101.97 | 102.69 | 146,798 | -0.01(-0.01%) |
Apr 08, 2021 | 101.94 | 102.73 | 101.25 | 102.70 | 95,003 | +0.79(+0.77%) |
Apr 07, 2021 | 102.24 | 102.69 | 101.43 | 101.92 | 97,455 | -0.48(-0.47%) |
Apr 06, 2021 | 102.81 | 102.95 | 102.33 | 102.40 | 81,640 | -0.54(-0.53%) |
Apr 05, 2021 | 102.08 | 103.13 | 102.08 | 102.94 | 142,182 | +1.56(+1.54%) |