Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.09 | 95.91 | 94.49 | 95.11 | 2,310,804 | +0.12(+0.13%) |
Jun 29, 2021 | 94.06 | 97.07 | 93.87 | 94.99 | 2,599,086 | +0.78(+0.82%) |
Jun 28, 2021 | 93.47 | 94.64 | 93.11 | 94.21 | 1,822,895 | +1.26(+1.36%) |
Jun 25, 2021 | 93.21 | 93.76 | 92.15 | 92.95 | 3,218,902 | -0.17(-0.19%) |
Jun 24, 2021 | 92.85 | 93.28 | 91.82 | 93.12 | 2,748,410 | +0.28(+0.30%) |
Jun 23, 2021 | 94.47 | 94.56 | 91.24 | 92.85 | 2,884,555 | -1.46(-1.54%) |
Jun 22, 2021 | 93.56 | 94.51 | 92.86 | 94.30 | 2,642,917 | +0.86(+0.92%) |
Jun 21, 2021 | 94.36 | 95.24 | 92.63 | 93.44 | 3,933,425 | -0.55(-0.58%) |
Jun 18, 2021 | 92.15 | 95.51 | 91.21 | 93.98 | 7,938,706 | +3.37(+3.72%) |
Jun 17, 2021 | 87.74 | 92.28 | 87.74 | 90.61 | 6,701,071 | +3.17(+3.62%) |
Jun 16, 2021 | 89.00 | 89.14 | 87.12 | 87.45 | 3,800,754 | -1.16(-1.31%) |
Jun 15, 2021 | 88.12 | 89.07 | 87.18 | 88.60 | 2,449,154 | +0.49(+0.55%) |
Jun 14, 2021 | 88.70 | 89.74 | 87.21 | 88.12 | 3,281,060 | -0.67(-0.75%) |
Jun 11, 2021 | 87.59 | 88.85 | 87.57 | 88.79 | 2,017,967 | +1.53(+1.76%) |
Jun 10, 2021 | 89.63 | 89.63 | 86.67 | 87.25 | 3,570,612 | -2.64(-2.94%) |
Jun 09, 2021 | 92.24 | 92.47 | 89.56 | 89.90 | 1,844,501 | -1.90(-2.07%) |
Jun 08, 2021 | 92.04 | 92.51 | 91.42 | 91.79 | 1,508,175 | +0.11(+0.13%) |
Jun 07, 2021 | 92.58 | 92.69 | 90.47 | 91.68 | 1,874,968 | -0.80(-0.87%) |
Jun 04, 2021 | 91.47 | 92.68 | 90.32 | 92.48 | 2,376,518 | +1.56(+1.72%) |
Jun 03, 2021 | 91.27 | 91.75 | 89.90 | 90.92 | 2,699,390 | -1.32(-1.43%) |
Jun 02, 2021 | 94.51 | 94.51 | 92.07 | 92.24 | 2,705,331 | -2.06(-2.18%) |
Jun 01, 2021 | 95.82 | 96.47 | 93.43 | 94.30 | 1,889,210 | -0.49(-0.52%) |
May 28, 2021 | 95.58 | 95.79 | 93.84 | 94.79 | 1,530,951 | +0.06(+0.06%) |
May 27, 2021 | 95.27 | 95.88 | 94.45 | 94.73 | 2,309,340 | +0.13(+0.14%) |
May 26, 2021 | 92.86 | 95.19 | 92.69 | 94.60 | 2,900,194 | +1.98(+2.14%) |
May 25, 2021 | 91.55 | 94.08 | 91.55 | 92.62 | 2,451,027 | +1.64(+1.80%) |
May 24, 2021 | 91.28 | 91.58 | 90.52 | 90.98 | 1,467,191 | +0.42(+0.47%) |
May 21, 2021 | 91.97 | 92.65 | 90.37 | 90.56 | 1,657,207 | -0.67(-0.73%) |
May 20, 2021 | 90.83 | 92.28 | 90.43 | 91.23 | 2,006,863 | +0.42(+0.46%) |
May 19, 2021 | 89.98 | 91.68 | 88.50 | 90.81 | 4,043,658 | -0.67(-0.73%) |
May 18, 2021 | 93.91 | 94.15 | 91.31 | 91.48 | 3,012,565 | -2.43(-2.59%) |
May 17, 2021 | 95.18 | 95.50 | 92.40 | 93.91 | 2,529,961 | -1.55(-1.62%) |
May 14, 2021 | 95.52 | 96.27 | 94.52 | 95.46 | 2,353,597 | +0.96(+1.01%) |
May 13, 2021 | 92.59 | 95.16 | 92.17 | 94.50 | 3,931,185 | +2.47(+2.68%) |
May 12, 2021 | 98.13 | 98.76 | 91.55 | 92.03 | 4,768,422 | -7.01(-7.08%) |
May 11, 2021 | 101.53 | 102.13 | 97.71 | 99.04 | 2,356,419 | -4.32(-4.18%) |
May 10, 2021 | 103.16 | 105.89 | 102.56 | 103.36 | 1,707,360 | -0.09(-0.08%) |
May 07, 2021 | 101.33 | 103.62 | 100.05 | 103.44 | 1,433,130 | +2.25(+2.22%) |
May 06, 2021 | 101.48 | 102.06 | 99.97 | 101.19 | 1,416,526 | +0.13(+0.13%) |
May 05, 2021 | 102.09 | 102.87 | 100.23 | 101.06 | 1,626,695 | -1.38(-1.35%) |
May 04, 2021 | 101.00 | 102.86 | 99.72 | 102.44 | 1,915,790 | +1.02(+1.00%) |
May 03, 2021 | 100.34 | 102.10 | 99.83 | 101.42 | 1,899,052 | +2.24(+2.26%) |
Apr 30, 2021 | 100.20 | 100.42 | 97.92 | 99.18 | 2,872,885 | -1.38(-1.37%) |
Apr 29, 2021 | 99.66 | 101.22 | 99.11 | 100.56 | 1,653,900 | +1.74(+1.76%) |
Apr 28, 2021 | 98.69 | 99.47 | 98.06 | 98.82 | 1,219,626 | -0.20(-0.20%) |
Apr 27, 2021 | 100.19 | 100.97 | 98.70 | 99.02 | 1,565,130 | -0.36(-0.37%) |
Apr 26, 2021 | 98.00 | 99.60 | 97.53 | 99.38 | 1,881,633 | +1.87(+1.91%) |
Apr 23, 2021 | 96.95 | 98.13 | 95.94 | 97.52 | 1,715,959 | +1.06(+1.10%) |
Apr 22, 2021 | 96.73 | 97.13 | 95.20 | 96.45 | 2,347,506 | -1.18(-1.21%) |
Apr 21, 2021 | 95.97 | 98.11 | 95.75 | 97.63 | 1,457,083 | +1.80(+1.88%) |
Apr 20, 2021 | 99.33 | 99.54 | 94.19 | 95.83 | 2,459,154 | -3.49(-3.52%) |
Apr 19, 2021 | 101.22 | 101.39 | 98.35 | 99.33 | 2,436,199 | -1.80(-1.78%) |
Apr 16, 2021 | 98.64 | 101.62 | 98.64 | 101.12 | 2,695,213 | +2.83(+2.88%) |
Apr 15, 2021 | 99.59 | 99.89 | 98.00 | 98.30 | 2,382,484 | -0.11(-0.12%) |
Apr 14, 2021 | 98.45 | 99.66 | 98.16 | 98.41 | 1,597,759 | -0.67(-0.67%) |
Apr 13, 2021 | 99.32 | 100.17 | 97.55 | 99.08 | 2,172,890 | -1.07(-1.07%) |
Apr 12, 2021 | 101.00 | 101.22 | 99.01 | 100.15 | 2,086,551 | -0.63(-0.63%) |
Apr 09, 2021 | 97.05 | 100.97 | 96.53 | 100.78 | 1,977,250 | +3.09(+3.17%) |
Apr 08, 2021 | 99.18 | 99.79 | 97.44 | 97.68 | 1,772,373 | -1.06(-1.07%) |
Apr 07, 2021 | 100.51 | 100.76 | 98.44 | 98.74 | 1,934,880 | -1.50(-1.50%) |
Apr 06, 2021 | 99.53 | 101.47 | 99.13 | 100.24 | 1,669,917 | +0.18(+0.18%) |
Apr 05, 2021 | 99.50 | 100.20 | 97.97 | 100.06 | 1,856,239 | +1.28(+1.30%) |