Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.36 | 110.43 | 110.17 | 110.31 | 52,088 | -0.23(-0.20%) |
Jun 29, 2021 | 109.92 | 110.54 | 109.83 | 110.54 | 53,223 | +0.54(+0.49%) |
Jun 28, 2021 | 109.56 | 110.07 | 109.56 | 110.00 | 68,069 | +0.94(+0.86%) |
Jun 25, 2021 | 108.93 | 109.08 | 108.85 | 109.06 | 49,663 | +0.32(+0.30%) |
Jun 24, 2021 | 108.15 | 108.89 | 108.15 | 108.74 | 152,219 | +1.10(+1.02%) |
Jun 23, 2021 | 107.81 | 107.99 | 107.51 | 107.64 | 27,257 | -0.15(-0.14%) |
Jun 22, 2021 | 106.98 | 107.89 | 106.98 | 107.78 | 63,668 | +0.77(+0.72%) |
Jun 21, 2021 | 106.56 | 107.09 | 106.08 | 107.02 | 49,765 | +0.69(+0.65%) |
Jun 18, 2021 | 106.67 | 106.95 | 106.12 | 106.33 | 50,057 | -0.96(-0.90%) |
Jun 17, 2021 | 106.20 | 107.50 | 106.20 | 107.29 | 22,037 | +1.08(+1.02%) |
Jun 16, 2021 | 107.07 | 107.20 | 105.40 | 106.21 | 34,711 | -0.57(-0.53%) |
Jun 15, 2021 | 107.69 | 107.69 | 106.61 | 106.78 | 67,557 | -0.79(-0.73%) |
Jun 14, 2021 | 107.04 | 107.60 | 106.70 | 107.57 | 32,629 | +0.48(+0.45%) |
Jun 11, 2021 | 107.04 | 107.09 | 106.58 | 107.09 | 24,006 | +0.20(+0.18%) |
Jun 10, 2021 | 105.63 | 106.91 | 105.63 | 106.89 | 43,485 | +1.24(+1.18%) |
Jun 09, 2021 | 106.01 | 106.32 | 105.65 | 105.65 | 18,990 | -0.07(-0.07%) |
Jun 08, 2021 | 106.22 | 106.31 | 105.13 | 105.72 | 49,243 | -0.09(-0.08%) |
Jun 07, 2021 | 105.47 | 105.90 | 105.29 | 105.81 | 107,165 | +0.30(+0.28%) |
Jun 04, 2021 | 104.44 | 105.53 | 104.44 | 105.52 | 25,825 | +1.76(+1.70%) |
Jun 03, 2021 | 103.75 | 104.17 | 103.12 | 103.76 | 37,202 | -0.92(-0.88%) |
Jun 02, 2021 | 104.70 | 105.03 | 104.40 | 104.68 | 23,674 | +0.10(+0.09%) |
Jun 01, 2021 | 105.52 | 105.63 | 104.13 | 104.58 | 44,091 | -0.44(-0.42%) |
May 28, 2021 | 104.92 | 105.44 | 104.92 | 105.02 | 39,489 | +0.50(+0.48%) |
May 27, 2021 | 104.67 | 104.78 | 104.20 | 104.52 | 76,287 | -0.16(-0.15%) |
May 26, 2021 | 104.63 | 104.86 | 104.45 | 104.68 | 50,568 | +0.35(+0.34%) |
May 25, 2021 | 104.75 | 104.76 | 104.19 | 104.33 | 53,724 | -0.08(-0.08%) |
May 24, 2021 | 103.96 | 104.66 | 103.96 | 104.41 | 19,275 | +1.28(+1.24%) |
May 21, 2021 | 104.17 | 104.21 | 103.06 | 103.13 | 53,802 | -0.40(-0.39%) |
May 20, 2021 | 101.98 | 103.82 | 101.98 | 103.53 | 29,590 | +2.11(+2.08%) |
May 19, 2021 | 99.74 | 101.55 | 99.26 | 101.42 | 72,622 | +0.23(+0.22%) |
May 18, 2021 | 101.74 | 102.18 | 101.07 | 101.19 | 25,635 | -0.17(-0.16%) |
May 17, 2021 | 101.58 | 101.58 | 100.69 | 101.36 | 32,088 | -0.84(-0.83%) |
May 14, 2021 | 101.07 | 102.48 | 100.73 | 102.20 | 33,890 | +2.02(+2.02%) |
May 13, 2021 | 100.27 | 100.97 | 99.43 | 100.18 | 305,907 | +0.63(+0.63%) |
May 12, 2021 | 100.66 | 101.08 | 99.32 | 99.55 | 130,448 | -2.51(-2.45%) |
May 11, 2021 | 100.15 | 102.27 | 99.93 | 102.06 | 164,634 | +0.14(+0.13%) |
May 10, 2021 | 103.71 | 103.71 | 101.87 | 101.92 | 143,732 | -2.21(-2.12%) |
May 07, 2021 | 104.00 | 104.87 | 103.70 | 104.13 | 159,078 | +1.09(+1.06%) |
May 06, 2021 | 102.39 | 103.15 | 101.78 | 103.04 | 317,349 | +0.41(+0.40%) |
May 05, 2021 | 103.94 | 103.94 | 102.47 | 102.63 | 148,672 | -0.58(-0.56%) |
May 04, 2021 | 104.07 | 104.07 | 102.19 | 103.21 | 78,715 | -1.64(-1.57%) |
May 03, 2021 | 105.59 | 105.60 | 104.78 | 104.85 | 44,494 | -0.30(-0.28%) |
Apr 30, 2021 | 105.42 | 105.95 | 104.99 | 105.14 | 43,251 | -1.12(-1.05%) |
Apr 29, 2021 | 106.70 | 106.70 | 105.36 | 106.26 | 94,741 | +0.08(+0.07%) |
Apr 28, 2021 | 106.51 | 106.51 | 106.07 | 106.18 | 25,684 | -0.47(-0.44%) |
Apr 27, 2021 | 107.10 | 107.12 | 106.38 | 106.66 | 73,256 | -0.42(-0.40%) |
Apr 26, 2021 | 106.46 | 107.09 | 106.40 | 107.08 | 71,771 | +0.62(+0.58%) |
Apr 23, 2021 | 105.52 | 106.73 | 105.52 | 106.46 | 23,508 | +1.34(+1.27%) |
Apr 22, 2021 | 105.84 | 106.40 | 104.82 | 105.12 | 84,181 | -0.83(-0.78%) |
Apr 21, 2021 | 104.44 | 106.00 | 104.41 | 105.95 | 38,136 | +1.36(+1.30%) |
Apr 20, 2021 | 105.09 | 105.40 | 104.22 | 104.59 | 52,255 | -0.72(-0.68%) |
Apr 19, 2021 | 106.43 | 106.43 | 104.82 | 105.31 | 32,132 | -1.34(-1.25%) |
Apr 16, 2021 | 106.69 | 106.73 | 106.28 | 106.64 | 28,087 | +0.00(+0.00%) |
Apr 15, 2021 | 105.92 | 106.66 | 105.92 | 106.64 | 63,797 | +1.67(+1.59%) |
Apr 14, 2021 | 105.98 | 106.14 | 104.93 | 104.97 | 55,386 | -0.79(-0.74%) |
Apr 13, 2021 | 105.33 | 105.80 | 105.13 | 105.76 | 37,758 | +0.78(+0.74%) |
Apr 12, 2021 | 105.03 | 105.03 | 104.56 | 104.98 | 39,152 | -0.17(-0.16%) |
Apr 09, 2021 | 104.66 | 105.24 | 104.47 | 105.15 | 47,525 | +0.16(+0.15%) |
Apr 08, 2021 | 104.85 | 105.03 | 104.67 | 104.99 | 42,836 | +1.04(+1.00%) |
Apr 07, 2021 | 104.44 | 104.44 | 103.72 | 103.95 | 47,674 | -0.64(-0.61%) |
Apr 06, 2021 | 104.35 | 105.22 | 104.28 | 104.59 | 59,720 | +0.06(+0.06%) |
Apr 05, 2021 | 104.01 | 104.67 | 103.65 | 104.53 | 80,969 | +1.27(+1.23%) |