Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 101.91 | 103.18 | 101.89 | 102.06 | 2,117,180 | +0.01(+0.01%) |
Jun 29, 2021 | 102.23 | 103.76 | 101.69 | 102.05 | 2,130,234 | +0.12(+0.12%) |
Jun 28, 2021 | 100.91 | 102.39 | 100.19 | 101.92 | 2,189,023 | +1.58(+1.57%) |
Jun 25, 2021 | 99.41 | 100.81 | 98.97 | 100.34 | 2,920,996 | +1.48(+1.50%) |
Jun 24, 2021 | 99.64 | 99.86 | 98.53 | 98.86 | 1,870,302 | +0.12(+0.12%) |
Jun 23, 2021 | 99.45 | 99.45 | 98.02 | 98.74 | 1,751,380 | +0.19(+0.19%) |
Jun 22, 2021 | 96.71 | 99.00 | 96.12 | 98.56 | 2,791,327 | +2.09(+2.17%) |
Jun 21, 2021 | 96.13 | 98.11 | 95.95 | 96.46 | 2,276,061 | +0.93(+0.98%) |
Jun 18, 2021 | 95.76 | 96.54 | 94.67 | 95.53 | 4,794,407 | -1.66(-1.71%) |
Jun 17, 2021 | 97.34 | 97.93 | 95.62 | 97.19 | 2,634,566 | -0.36(-0.36%) |
Jun 16, 2021 | 99.75 | 99.82 | 96.45 | 97.55 | 3,316,855 | -2.36(-2.36%) |
Jun 15, 2021 | 100.47 | 100.90 | 99.15 | 99.91 | 2,210,192 | -0.68(-0.68%) |
Jun 14, 2021 | 101.05 | 101.21 | 99.48 | 100.59 | 2,046,727 | -0.37(-0.37%) |
Jun 11, 2021 | 99.29 | 101.48 | 99.25 | 100.96 | 2,680,354 | +1.68(+1.70%) |
Jun 10, 2021 | 102.25 | 102.92 | 98.56 | 99.27 | 3,824,039 | -2.16(-2.13%) |
Jun 09, 2021 | 104.44 | 104.44 | 101.42 | 101.43 | 2,488,808 | -2.85(-2.73%) |
Jun 08, 2021 | 103.77 | 104.95 | 102.92 | 104.28 | 1,742,907 | +0.99(+0.96%) |
Jun 07, 2021 | 102.40 | 103.52 | 101.91 | 103.30 | 1,703,768 | +0.98(+0.96%) |
Jun 04, 2021 | 101.88 | 102.47 | 101.61 | 102.32 | 1,860,564 | +0.38(+0.37%) |
Jun 03, 2021 | 103.76 | 104.07 | 101.21 | 101.94 | 2,805,254 | -2.46(-2.36%) |
Jun 02, 2021 | 101.41 | 105.48 | 100.95 | 104.40 | 3,744,209 | +3.04(+3.00%) |
Jun 01, 2021 | 103.50 | 103.52 | 100.83 | 101.35 | 3,195,360 | -1.18(-1.15%) |
May 28, 2021 | 106.34 | 106.34 | 100.67 | 102.54 | 5,184,689 | -1.68(-1.61%) |
May 27, 2021 | 106.73 | 108.34 | 102.88 | 104.21 | 8,750,655 | +1.04(+1.01%) |
May 26, 2021 | 102.32 | 104.43 | 101.96 | 103.17 | 3,364,200 | +2.24(+2.22%) |
May 25, 2021 | 101.25 | 101.92 | 100.56 | 100.93 | 2,162,158 | -0.25(-0.24%) |
May 24, 2021 | 102.65 | 103.40 | 101.05 | 101.18 | 2,432,465 | -0.20(-0.20%) |
May 21, 2021 | 101.98 | 102.85 | 101.11 | 101.38 | 2,889,732 | +0.36(+0.36%) |
May 20, 2021 | 100.33 | 101.46 | 99.28 | 101.02 | 2,339,763 | +0.73(+0.73%) |
May 19, 2021 | 101.72 | 101.96 | 99.38 | 100.29 | 2,897,056 | -2.85(-2.76%) |
May 18, 2021 | 105.42 | 105.98 | 103.01 | 103.14 | 2,247,404 | -2.81(-2.66%) |
May 17, 2021 | 106.37 | 107.23 | 105.00 | 105.95 | 1,591,355 | -0.25(-0.23%) |
May 14, 2021 | 105.50 | 106.65 | 104.94 | 106.20 | 1,917,334 | +1.23(+1.17%) |
May 13, 2021 | 103.26 | 105.54 | 103.26 | 104.97 | 1,934,171 | +2.51(+2.45%) |
May 12, 2021 | 106.74 | 106.91 | 102.03 | 102.46 | 2,446,654 | -4.87(-4.54%) |
May 11, 2021 | 109.17 | 109.35 | 105.87 | 107.33 | 2,317,858 | -3.63(-3.28%) |
May 10, 2021 | 108.11 | 113.42 | 107.64 | 110.96 | 4,512,327 | +3.04(+2.82%) |
May 07, 2021 | 105.88 | 108.14 | 105.47 | 107.92 | 1,999,792 | +2.03(+1.92%) |
May 06, 2021 | 103.62 | 106.05 | 103.14 | 105.89 | 2,600,078 | +3.23(+3.14%) |
May 05, 2021 | 103.44 | 104.52 | 102.39 | 102.66 | 1,440,294 | -1.19(-1.15%) |
May 04, 2021 | 103.49 | 103.91 | 102.46 | 103.85 | 1,508,096 | +0.23(+0.22%) |
May 03, 2021 | 103.53 | 105.13 | 103.20 | 103.62 | 1,709,119 | +1.06(+1.03%) |
Apr 30, 2021 | 103.66 | 103.79 | 102.14 | 102.56 | 1,852,157 | -1.78(-1.71%) |
Apr 29, 2021 | 103.85 | 104.78 | 103.27 | 104.34 | 1,444,734 | +0.97(+0.94%) |
Apr 28, 2021 | 104.77 | 105.37 | 103.23 | 103.37 | 1,349,532 | -1.02(-0.98%) |
Apr 27, 2021 | 103.60 | 105.22 | 103.21 | 104.40 | 1,535,874 | +1.17(+1.14%) |
Apr 26, 2021 | 103.66 | 103.76 | 100.89 | 103.22 | 2,579,776 | -0.63(-0.61%) |
Apr 23, 2021 | 104.24 | 104.36 | 102.79 | 103.86 | 1,754,663 | -0.27(-0.25%) |
Apr 22, 2021 | 105.15 | 106.66 | 103.87 | 104.12 | 2,726,930 | -0.82(-0.78%) |
Apr 21, 2021 | 104.80 | 105.65 | 104.24 | 104.94 | 1,711,150 | +0.46(+0.44%) |
Apr 20, 2021 | 104.79 | 105.15 | 102.77 | 104.49 | 1,984,322 | -0.34(-0.33%) |
Apr 19, 2021 | 106.16 | 106.43 | 103.96 | 104.83 | 3,301,872 | -0.91(-0.86%) |
Apr 16, 2021 | 105.79 | 105.97 | 104.08 | 105.74 | 2,091,697 | +0.50(+0.48%) |
Apr 15, 2021 | 106.66 | 107.11 | 105.01 | 105.23 | 1,648,179 | -0.77(-0.72%) |
Apr 14, 2021 | 106.34 | 107.03 | 105.34 | 106.00 | 1,729,312 | -0.57(-0.54%) |
Apr 13, 2021 | 107.50 | 107.50 | 105.19 | 106.58 | 2,776,664 | -0.65(-0.61%) |
Apr 12, 2021 | 107.88 | 109.27 | 106.91 | 107.23 | 2,714,426 | -0.81(-0.75%) |
Apr 09, 2021 | 105.91 | 108.35 | 105.53 | 108.04 | 2,410,933 | +2.52(+2.39%) |
Apr 08, 2021 | 106.66 | 106.73 | 105.07 | 105.52 | 2,014,091 | -0.86(-0.80%) |
Apr 07, 2021 | 106.29 | 107.38 | 104.54 | 106.37 | 2,837,051 | -0.13(-0.12%) |
Apr 06, 2021 | 104.04 | 107.35 | 103.69 | 106.51 | 4,085,734 | +2.43(+2.33%) |
Apr 05, 2021 | 102.60 | 104.50 | 102.06 | 104.08 | 1,861,389 | +1.97(+1.93%) |