Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.58 | 111.03 | 109.06 | 109.85 | 621,172 | +0.08(+0.07%) |
Jun 29, 2021 | 107.37 | 109.97 | 107.22 | 109.78 | 611,206 | +0.98(+0.90%) |
Jun 28, 2021 | 108.57 | 108.89 | 107.34 | 108.80 | 357,271 | +0.58(+0.53%) |
Jun 25, 2021 | 108.49 | 109.14 | 107.05 | 108.22 | 1,622,911 | +0.41(+0.38%) |
Jun 24, 2021 | 106.82 | 108.11 | 105.91 | 107.80 | 502,975 | +1.72(+1.63%) |
Jun 23, 2021 | 107.65 | 107.89 | 105.88 | 106.08 | 356,490 | -0.69(-0.65%) |
Jun 22, 2021 | 105.47 | 107.85 | 105.48 | 106.77 | 440,608 | +0.64(+0.61%) |
Jun 21, 2021 | 106.44 | 106.75 | 105.12 | 106.13 | 405,630 | +0.89(+0.84%) |
Jun 18, 2021 | 108.08 | 108.99 | 104.95 | 105.24 | 1,199,585 | -2.66(-2.46%) |
Jun 17, 2021 | 111.38 | 111.39 | 106.59 | 107.90 | 780,874 | -6.75(-5.89%) |
Jun 16, 2021 | 116.40 | 118.24 | 114.33 | 114.65 | 422,600 | -1.87(-1.60%) |
Jun 15, 2021 | 118.97 | 119.19 | 116.02 | 116.52 | 412,264 | -2.01(-1.70%) |
Jun 14, 2021 | 116.66 | 119.07 | 116.42 | 118.53 | 371,568 | +0.24(+0.20%) |
Jun 11, 2021 | 120.43 | 120.43 | 117.64 | 118.29 | 260,159 | -2.39(-1.98%) |
Jun 10, 2021 | 117.96 | 121.02 | 117.32 | 120.68 | 526,988 | +3.57(+3.05%) |
Jun 09, 2021 | 117.34 | 117.96 | 117.09 | 117.10 | 319,141 | +0.20(+0.17%) |
Jun 08, 2021 | 117.08 | 117.27 | 116.09 | 116.90 | 338,828 | -0.51(-0.43%) |
Jun 07, 2021 | 117.05 | 117.98 | 116.50 | 117.41 | 321,156 | -0.16(-0.14%) |
Jun 04, 2021 | 116.97 | 118.12 | 116.75 | 117.58 | 264,575 | +1.74(+1.50%) |
Jun 03, 2021 | 116.16 | 117.46 | 114.93 | 115.83 | 391,830 | -3.50(-2.94%) |
Jun 02, 2021 | 119.70 | 120.30 | 118.87 | 119.34 | 275,671 | -0.01(-0.01%) |
Jun 01, 2021 | 120.13 | 120.53 | 117.95 | 119.35 | 334,866 | +0.18(+0.15%) |
May 28, 2021 | 118.69 | 120.06 | 118.60 | 119.16 | 436,233 | -0.39(-0.33%) |
May 27, 2021 | 120.20 | 120.76 | 119.27 | 119.56 | 317,643 | -0.64(-0.53%) |
May 26, 2021 | 121.11 | 122.12 | 119.91 | 120.19 | 252,868 | -0.41(-0.34%) |
May 25, 2021 | 120.54 | 121.22 | 119.19 | 120.61 | 224,706 | -0.15(-0.13%) |
May 24, 2021 | 120.83 | 121.91 | 120.52 | 120.76 | 314,144 | +0.10(+0.08%) |
May 21, 2021 | 121.62 | 122.17 | 119.60 | 120.67 | 698,646 | -0.67(-0.56%) |
May 20, 2021 | 120.06 | 121.87 | 118.91 | 121.34 | 340,409 | +1.30(+1.08%) |
May 19, 2021 | 122.17 | 124.86 | 118.81 | 120.04 | 514,232 | -2.47(-2.02%) |
May 18, 2021 | 123.30 | 124.39 | 121.46 | 122.52 | 387,226 | -0.80(-0.65%) |
May 17, 2021 | 119.71 | 124.09 | 119.53 | 123.31 | 644,797 | +4.74(+3.99%) |
May 14, 2021 | 118.90 | 119.25 | 117.59 | 118.58 | 341,171 | +1.15(+0.98%) |
May 13, 2021 | 115.38 | 117.85 | 113.88 | 117.43 | 488,770 | +2.05(+1.78%) |
May 12, 2021 | 116.05 | 116.58 | 114.69 | 115.38 | 408,597 | -0.31(-0.27%) |
May 11, 2021 | 112.16 | 115.92 | 112.08 | 115.69 | 317,784 | +1.16(+1.01%) |
May 10, 2021 | 116.50 | 117.08 | 113.88 | 114.53 | 403,135 | -0.95(-0.83%) |
May 07, 2021 | 115.73 | 117.42 | 113.87 | 115.49 | 384,229 | +0.37(+0.32%) |
May 06, 2021 | 111.25 | 115.53 | 111.16 | 115.12 | 480,061 | +4.07(+3.67%) |
May 05, 2021 | 111.86 | 112.19 | 110.36 | 111.05 | 429,039 | -0.06(-0.05%) |
May 04, 2021 | 111.77 | 114.32 | 110.72 | 111.11 | 294,134 | -0.66(-0.59%) |
May 03, 2021 | 109.53 | 112.53 | 109.41 | 111.77 | 296,531 | +4.07(+3.78%) |
Apr 30, 2021 | 109.04 | 110.26 | 107.31 | 107.70 | 480,686 | -2.05(-1.87%) |
Apr 29, 2021 | 111.05 | 111.50 | 108.10 | 109.75 | 270,501 | -1.78(-1.60%) |
Apr 28, 2021 | 110.24 | 111.98 | 109.51 | 111.53 | 261,154 | +0.97(+0.88%) |
Apr 27, 2021 | 111.68 | 112.71 | 110.44 | 110.56 | 249,473 | -2.10(-1.86%) |
Apr 26, 2021 | 114.21 | 114.21 | 111.89 | 112.66 | 238,434 | -1.09(-0.96%) |
Apr 23, 2021 | 114.56 | 114.90 | 112.97 | 113.74 | 271,918 | +0.02(+0.02%) |
Apr 22, 2021 | 113.59 | 114.15 | 112.58 | 113.72 | 238,117 | -0.65(-0.57%) |
Apr 21, 2021 | 114.12 | 115.44 | 113.70 | 114.38 | 349,654 | +0.58(+0.51%) |
Apr 20, 2021 | 112.65 | 114.77 | 111.96 | 113.80 | 480,780 | +0.98(+0.87%) |
Apr 19, 2021 | 113.30 | 113.62 | 112.12 | 112.82 | 297,354 | -0.43(-0.38%) |
Apr 16, 2021 | 112.65 | 113.48 | 111.87 | 113.25 | 359,476 | +1.32(+1.18%) |
Apr 15, 2021 | 109.04 | 112.71 | 108.87 | 111.93 | 452,663 | +3.53(+3.26%) |
Apr 14, 2021 | 108.44 | 109.44 | 107.91 | 108.40 | 352,700 | +0.39(+0.36%) |
Apr 13, 2021 | 107.55 | 108.63 | 107.20 | 108.01 | 321,341 | +1.32(+1.24%) |
Apr 12, 2021 | 106.39 | 107.66 | 106.07 | 106.69 | 236,231 | +0.19(+0.18%) |
Apr 09, 2021 | 105.53 | 107.34 | 104.46 | 106.49 | 303,493 | -0.34(-0.32%) |
Apr 08, 2021 | 107.89 | 108.26 | 106.59 | 106.83 | 342,244 | +0.45(+0.42%) |
Apr 07, 2021 | 107.80 | 107.93 | 105.97 | 106.38 | 283,687 | -1.42(-1.32%) |
Apr 06, 2021 | 108.09 | 109.02 | 107.53 | 107.80 | 481,215 | +1.21(+1.14%) |
Apr 05, 2021 | 107.29 | 108.47 | 106.00 | 106.59 | 429,091 | -0.71(-0.66%) |