Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.43 | 111.89 | 110.05 | 111.29 | 973,803 | +0.61(+0.55%) |
Jun 29, 2021 | 110.19 | 111.71 | 110.02 | 110.68 | 467,835 | +0.70(+0.63%) |
Jun 28, 2021 | 108.29 | 110.92 | 107.91 | 109.99 | 654,924 | +2.09(+1.93%) |
Jun 25, 2021 | 108.50 | 109.46 | 107.11 | 107.90 | 1,043,875 | -0.73(-0.68%) |
Jun 24, 2021 | 110.96 | 111.23 | 107.91 | 108.64 | 623,703 | -1.22(-1.11%) |
Jun 23, 2021 | 109.21 | 110.50 | 109.12 | 109.85 | 478,132 | +0.63(+0.58%) |
Jun 22, 2021 | 109.03 | 109.88 | 107.89 | 109.22 | 608,531 | +0.41(+0.38%) |
Jun 21, 2021 | 106.85 | 109.18 | 106.26 | 108.81 | 772,174 | +2.05(+1.92%) |
Jun 18, 2021 | 110.60 | 112.17 | 105.39 | 106.75 | 3,626,990 | -3.28(-2.99%) |
Jun 17, 2021 | 108.92 | 111.86 | 108.67 | 110.04 | 820,371 | +0.66(+0.60%) |
Jun 16, 2021 | 109.48 | 110.31 | 108.44 | 109.38 | 593,024 | +0.30(+0.28%) |
Jun 15, 2021 | 110.03 | 110.61 | 107.41 | 109.08 | 790,396 | -1.99(-1.79%) |
Jun 14, 2021 | 109.73 | 111.42 | 109.63 | 111.07 | 702,514 | +1.34(+1.22%) |
Jun 11, 2021 | 108.32 | 109.85 | 107.71 | 109.73 | 705,229 | +2.01(+1.87%) |
Jun 10, 2021 | 106.30 | 109.00 | 106.30 | 107.72 | 801,121 | +1.64(+1.55%) |
Jun 09, 2021 | 105.06 | 107.25 | 104.72 | 106.08 | 793,993 | +1.02(+0.97%) |
Jun 08, 2021 | 105.01 | 106.23 | 103.26 | 105.06 | 536,715 | +1.31(+1.26%) |
Jun 07, 2021 | 104.05 | 105.78 | 102.60 | 103.75 | 872,404 | -1.13(-1.08%) |
Jun 04, 2021 | 101.54 | 105.59 | 101.18 | 104.88 | 1,331,982 | +4.13(+4.10%) |
Jun 03, 2021 | 100.59 | 101.75 | 99.39 | 100.74 | 970,161 | -0.63(-0.62%) |
Jun 02, 2021 | 100.94 | 102.14 | 99.00 | 101.37 | 1,005,141 | -0.03(-0.03%) |
Jun 01, 2021 | 103.38 | 103.38 | 98.96 | 101.40 | 963,583 | -0.89(-0.87%) |
May 28, 2021 | 101.56 | 103.90 | 101.56 | 102.29 | 1,359,400 | +1.02(+1.01%) |
May 27, 2021 | 103.57 | 104.62 | 100.69 | 101.26 | 9,342,683 | -1.63(-1.58%) |
May 26, 2021 | 104.56 | 104.99 | 101.56 | 102.89 | 1,287,293 | -0.96(-0.92%) |
May 25, 2021 | 104.80 | 105.83 | 103.42 | 103.85 | 1,454,334 | -0.21(-0.20%) |
May 24, 2021 | 101.73 | 104.38 | 101.68 | 104.06 | 1,570,411 | +2.88(+2.85%) |
May 21, 2021 | 102.36 | 103.27 | 100.75 | 101.18 | 1,123,241 | +0.11(+0.11%) |
May 20, 2021 | 98.81 | 101.64 | 98.27 | 101.07 | 948,735 | +2.80(+2.85%) |
May 19, 2021 | 98.36 | 99.86 | 97.27 | 98.27 | 926,872 | -0.60(-0.61%) |
May 18, 2021 | 96.05 | 99.17 | 95.44 | 98.87 | 1,493,861 | +3.13(+3.27%) |
May 17, 2021 | 99.07 | 99.45 | 95.60 | 95.74 | 972,540 | -3.47(-3.49%) |
May 14, 2021 | 98.47 | 100.99 | 97.78 | 99.21 | 1,293,224 | +1.24(+1.27%) |
May 13, 2021 | 101.72 | 102.00 | 95.60 | 97.96 | 1,445,127 | -3.02(-2.99%) |
May 12, 2021 | 102.37 | 104.92 | 100.89 | 100.98 | 1,133,679 | -1.64(-1.60%) |
May 11, 2021 | 97.86 | 102.78 | 97.52 | 102.63 | 691,165 | +1.80(+1.79%) |
May 10, 2021 | 104.01 | 104.54 | 100.74 | 100.82 | 1,049,597 | -3.66(-3.50%) |
May 07, 2021 | 101.44 | 105.96 | 100.92 | 104.48 | 876,368 | +2.98(+2.94%) |
May 06, 2021 | 102.94 | 103.30 | 98.54 | 101.50 | 896,188 | -1.44(-1.40%) |
May 05, 2021 | 104.34 | 104.95 | 102.39 | 102.94 | 944,294 | -0.35(-0.34%) |
May 04, 2021 | 104.06 | 104.75 | 102.25 | 103.29 | 681,326 | -2.02(-1.92%) |
May 03, 2021 | 106.66 | 106.92 | 104.30 | 105.31 | 693,169 | -0.27(-0.25%) |
Apr 30, 2021 | 106.63 | 108.07 | 105.14 | 105.58 | 688,335 | -1.55(-1.44%) |
Apr 29, 2021 | 108.38 | 109.46 | 106.05 | 107.12 | 524,070 | -0.75(-0.70%) |
Apr 28, 2021 | 108.85 | 109.65 | 107.69 | 107.88 | 484,162 | -1.14(-1.04%) |
Apr 27, 2021 | 109.19 | 109.78 | 106.83 | 109.01 | 450,980 | +0.21(+0.19%) |
Apr 26, 2021 | 107.32 | 109.86 | 106.91 | 108.81 | 755,816 | +2.00(+1.87%) |
Apr 23, 2021 | 105.45 | 107.36 | 103.29 | 106.81 | 523,134 | +2.16(+2.07%) |
Apr 22, 2021 | 104.57 | 106.47 | 103.64 | 104.64 | 728,007 | -0.03(-0.03%) |
Apr 21, 2021 | 102.07 | 104.87 | 101.33 | 104.68 | 958,846 | +2.95(+2.90%) |
Apr 20, 2021 | 102.57 | 103.54 | 101.23 | 101.73 | 762,023 | -0.64(-0.63%) |
Apr 19, 2021 | 102.56 | 103.59 | 101.09 | 102.37 | 550,242 | -1.00(-0.96%) |
Apr 16, 2021 | 102.64 | 103.67 | 101.77 | 103.37 | 1,183,531 | +0.83(+0.81%) |
Apr 15, 2021 | 102.53 | 103.76 | 102.10 | 102.54 | 880,947 | +0.20(+0.19%) |
Apr 14, 2021 | 103.98 | 104.49 | 101.51 | 102.34 | 731,044 | -1.25(-1.21%) |
Apr 13, 2021 | 99.92 | 103.80 | 99.46 | 103.59 | 1,151,276 | +4.05(+4.07%) |
Apr 12, 2021 | 100.53 | 100.53 | 98.56 | 99.54 | 906,622 | -1.40(-1.39%) |
Apr 09, 2021 | 100.32 | 101.61 | 99.45 | 100.94 | 739,352 | +0.88(+0.88%) |
Apr 08, 2021 | 99.16 | 100.75 | 97.94 | 100.06 | 934,783 | +2.01(+2.05%) |
Apr 07, 2021 | 97.58 | 99.20 | 96.68 | 98.05 | 626,324 | -0.51(-0.52%) |
Apr 06, 2021 | 98.36 | 99.92 | 98.36 | 98.56 | 937,297 | +0.56(+0.57%) |
Apr 05, 2021 | 96.96 | 98.03 | 96.29 | 98.00 | 397,809 | +2.05(+2.13%) |