Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.57 | 110.23 | 108.02 | 109.79 | 709,439 | +0.84(+0.77%) |
Jun 29, 2021 | 109.97 | 111.02 | 108.60 | 108.95 | 673,375 | -0.27(-0.25%) |
Jun 28, 2021 | 112.36 | 112.43 | 108.87 | 109.23 | 1,218,916 | -3.71(-3.28%) |
Jun 25, 2021 | 113.29 | 114.62 | 112.63 | 112.94 | 841,769 | +0.74(+0.66%) |
Jun 24, 2021 | 111.68 | 112.94 | 109.72 | 112.20 | 868,897 | +1.31(+1.18%) |
Jun 23, 2021 | 108.72 | 111.66 | 108.72 | 110.89 | 800,298 | +2.15(+1.98%) |
Jun 22, 2021 | 106.29 | 109.27 | 105.04 | 108.74 | 1,319,195 | +1.78(+1.66%) |
Jun 21, 2021 | 106.53 | 107.99 | 106.02 | 106.96 | 1,311,942 | +1.81(+1.72%) |
Jun 18, 2021 | 106.06 | 107.50 | 104.61 | 105.15 | 1,592,896 | -3.31(-3.05%) |
Jun 17, 2021 | 112.26 | 112.81 | 106.83 | 108.46 | 1,326,085 | -4.10(-3.64%) |
Jun 16, 2021 | 111.89 | 113.37 | 109.54 | 112.56 | 677,918 | +0.15(+0.13%) |
Jun 15, 2021 | 111.91 | 112.75 | 110.08 | 112.41 | 623,588 | +0.86(+0.77%) |
Jun 14, 2021 | 113.51 | 114.19 | 110.91 | 111.55 | 696,206 | -2.18(-1.91%) |
Jun 11, 2021 | 111.73 | 113.88 | 110.76 | 113.72 | 667,942 | +2.84(+2.56%) |
Jun 10, 2021 | 113.23 | 114.13 | 110.15 | 110.88 | 738,560 | -1.65(-1.47%) |
Jun 09, 2021 | 113.42 | 113.57 | 112.08 | 112.53 | 541,327 | -0.94(-0.83%) |
Jun 08, 2021 | 111.59 | 113.88 | 110.76 | 113.47 | 566,870 | +1.40(+1.25%) |
Jun 07, 2021 | 112.76 | 112.94 | 111.15 | 112.07 | 780,541 | +0.17(+0.15%) |
Jun 04, 2021 | 112.47 | 112.66 | 109.48 | 111.91 | 762,367 | -0.34(-0.31%) |
Jun 03, 2021 | 113.08 | 113.35 | 111.19 | 112.25 | 946,009 | -1.65(-1.45%) |
Jun 02, 2021 | 116.26 | 116.26 | 112.24 | 113.90 | 1,188,860 | -1.85(-1.60%) |
Jun 01, 2021 | 115.99 | 117.15 | 114.39 | 115.75 | 983,169 | +0.78(+0.68%) |
May 28, 2021 | 117.17 | 117.21 | 114.33 | 114.97 | 714,559 | -1.45(-1.24%) |
May 27, 2021 | 115.62 | 117.38 | 114.14 | 116.42 | 1,472,305 | +1.48(+1.29%) |
May 26, 2021 | 113.05 | 115.30 | 113.05 | 114.94 | 1,023,651 | +2.31(+2.05%) |
May 25, 2021 | 110.97 | 113.55 | 110.97 | 112.63 | 1,125,691 | +1.80(+1.62%) |
May 24, 2021 | 112.07 | 112.86 | 110.44 | 110.83 | 1,264,719 | -1.37(-1.22%) |
May 21, 2021 | 112.27 | 113.19 | 110.48 | 112.20 | 1,614,792 | -0.72(-0.64%) |
May 20, 2021 | 116.75 | 117.42 | 109.61 | 112.92 | 5,022,463 | -8.51(-7.01%) |
May 19, 2021 | 124.60 | 124.84 | 120.40 | 121.43 | 1,755,553 | -5.23(-4.13%) |
May 18, 2021 | 128.98 | 129.95 | 126.40 | 126.67 | 1,164,720 | -1.32(-1.03%) |
May 17, 2021 | 125.73 | 128.20 | 124.83 | 127.98 | 795,848 | +1.52(+1.20%) |
May 14, 2021 | 122.46 | 126.74 | 122.26 | 126.46 | 611,268 | +4.58(+3.76%) |
May 13, 2021 | 119.38 | 124.05 | 119.38 | 121.89 | 835,603 | +3.24(+2.73%) |
May 12, 2021 | 123.64 | 125.80 | 118.23 | 118.64 | 862,216 | -5.57(-4.48%) |
May 11, 2021 | 125.09 | 126.87 | 122.22 | 124.21 | 870,717 | -3.26(-2.56%) |
May 10, 2021 | 129.54 | 131.63 | 127.47 | 127.47 | 1,222,179 | -1.92(-1.48%) |
May 07, 2021 | 124.08 | 129.59 | 123.53 | 129.39 | 1,296,284 | +5.23(+4.21%) |
May 06, 2021 | 125.45 | 126.19 | 123.09 | 124.17 | 939,805 | -0.88(-0.70%) |
May 05, 2021 | 126.01 | 127.11 | 124.17 | 125.05 | 1,119,504 | -0.43(-0.34%) |
May 04, 2021 | 126.16 | 127.06 | 124.36 | 125.47 | 686,266 | -0.83(-0.66%) |
May 03, 2021 | 124.45 | 126.94 | 124.08 | 126.31 | 1,203,036 | +2.80(+2.27%) |
Apr 30, 2021 | 123.52 | 124.16 | 122.07 | 123.51 | 651,517 | -0.11(-0.09%) |
Apr 29, 2021 | 123.51 | 125.14 | 120.81 | 123.62 | 803,519 | +1.04(+0.85%) |
Apr 28, 2021 | 124.61 | 125.32 | 121.68 | 122.58 | 1,537,845 | +3.19(+2.67%) |
Apr 27, 2021 | 117.10 | 119.66 | 116.36 | 119.39 | 952,106 | +2.80(+2.40%) |
Apr 26, 2021 | 117.04 | 118.84 | 116.28 | 116.59 | 1,259,572 | +0.33(+0.28%) |
Apr 23, 2021 | 115.70 | 116.49 | 114.46 | 116.27 | 789,224 | +1.90(+1.66%) |
Apr 22, 2021 | 113.99 | 115.91 | 113.96 | 114.37 | 926,601 | +0.74(+0.65%) |
Apr 21, 2021 | 110.27 | 114.13 | 109.71 | 113.63 | 791,161 | +2.96(+2.67%) |
Apr 20, 2021 | 112.52 | 113.11 | 108.94 | 110.67 | 1,400,186 | -2.54(-2.24%) |
Apr 19, 2021 | 114.77 | 115.45 | 112.55 | 113.21 | 1,267,968 | -2.21(-1.91%) |
Apr 16, 2021 | 117.61 | 117.86 | 113.97 | 115.42 | 951,537 | -1.32(-1.13%) |
Apr 15, 2021 | 117.68 | 118.13 | 116.18 | 116.73 | 498,365 | +0.18(+0.15%) |
Apr 14, 2021 | 115.29 | 118.23 | 115.29 | 116.56 | 634,359 | +1.18(+1.02%) |
Apr 13, 2021 | 117.36 | 117.66 | 113.87 | 115.38 | 887,636 | -3.00(-2.54%) |
Apr 12, 2021 | 117.68 | 119.64 | 117.52 | 118.38 | 771,729 | +0.20(+0.17%) |
Apr 09, 2021 | 115.58 | 118.37 | 114.91 | 118.18 | 879,770 | +3.67(+3.20%) |
Apr 08, 2021 | 113.73 | 115.22 | 112.46 | 114.51 | 688,483 | -0.05(-0.05%) |
Apr 07, 2021 | 115.51 | 116.47 | 113.90 | 114.56 | 715,816 | -0.06(-0.05%) |
Apr 06, 2021 | 114.63 | 116.49 | 113.54 | 114.62 | 1,029,683 | +0.36(+0.32%) |
Apr 05, 2021 | 112.47 | 114.49 | 110.45 | 114.26 | 629,919 | +3.12(+2.81%) |