Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 111.06 | 111.53 | 110.10 | 110.94 | 807,532 | +0.05(+0.04%) |
Jun 29, 2021 | 111.55 | 112.25 | 110.81 | 110.89 | 923,250 | -0.29(-0.26%) |
Jun 28, 2021 | 112.66 | 112.66 | 110.72 | 111.18 | 938,856 | -1.55(-1.37%) |
Jun 25, 2021 | 111.90 | 113.16 | 111.41 | 112.73 | 2,841,512 | +0.83(+0.74%) |
Jun 24, 2021 | 112.85 | 112.85 | 111.46 | 111.90 | 853,286 | -0.32(-0.28%) |
Jun 23, 2021 | 112.86 | 113.05 | 111.91 | 112.22 | 659,927 | -0.85(-0.75%) |
Jun 22, 2021 | 112.59 | 113.70 | 112.36 | 113.07 | 901,551 | +0.07(+0.06%) |
Jun 21, 2021 | 111.14 | 113.12 | 110.83 | 113.00 | 825,760 | +2.13(+1.92%) |
Jun 18, 2021 | 113.59 | 113.59 | 110.77 | 110.87 | 1,227,517 | -3.58(-3.12%) |
Jun 17, 2021 | 114.85 | 115.04 | 113.29 | 114.45 | 616,942 | -0.24(-0.21%) |
Jun 16, 2021 | 115.59 | 115.75 | 114.20 | 114.69 | 584,323 | -0.65(-0.56%) |
Jun 15, 2021 | 115.42 | 115.58 | 114.63 | 115.34 | 489,805 | +0.29(+0.25%) |
Jun 14, 2021 | 116.11 | 116.11 | 114.10 | 115.05 | 655,833 | -1.08(-0.93%) |
Jun 11, 2021 | 116.97 | 117.56 | 115.33 | 116.12 | 615,971 | -1.07(-0.91%) |
Jun 10, 2021 | 114.33 | 117.36 | 113.93 | 117.19 | 868,488 | +3.43(+3.02%) |
Jun 09, 2021 | 114.46 | 115.22 | 113.66 | 113.76 | 685,336 | -0.48(-0.42%) |
Jun 08, 2021 | 115.20 | 115.25 | 112.89 | 114.24 | 677,770 | -0.35(-0.30%) |
Jun 07, 2021 | 113.75 | 115.45 | 113.05 | 114.59 | 805,887 | +1.30(+1.15%) |
Jun 04, 2021 | 113.28 | 113.58 | 112.35 | 113.29 | 716,865 | +0.12(+0.10%) |
Jun 03, 2021 | 111.54 | 113.61 | 111.39 | 113.18 | 1,081,309 | +1.63(+1.46%) |
Jun 02, 2021 | 111.68 | 112.27 | 110.60 | 111.55 | 1,020,104 | +0.77(+0.70%) |
Jun 01, 2021 | 110.99 | 111.12 | 109.95 | 110.78 | 824,708 | -0.41(-0.37%) |
May 28, 2021 | 112.15 | 112.40 | 110.75 | 111.18 | 950,782 | -0.26(-0.23%) |
May 27, 2021 | 111.82 | 111.86 | 110.26 | 111.44 | 2,084,063 | +0.32(+0.29%) |
May 26, 2021 | 111.38 | 111.93 | 109.19 | 111.12 | 1,471,208 | -0.30(-0.27%) |
May 25, 2021 | 114.46 | 114.87 | 111.05 | 111.42 | 1,568,203 | -3.42(-2.98%) |
May 24, 2021 | 116.74 | 117.06 | 114.71 | 114.84 | 691,222 | -1.50(-1.29%) |
May 21, 2021 | 116.96 | 118.52 | 116.33 | 116.35 | 831,897 | +0.03(+0.02%) |
May 20, 2021 | 114.83 | 116.90 | 114.59 | 116.32 | 1,095,817 | +1.26(+1.09%) |
May 19, 2021 | 113.09 | 115.24 | 111.78 | 115.06 | 1,407,210 | +1.74(+1.53%) |
May 18, 2021 | 113.77 | 114.57 | 111.70 | 113.32 | 1,318,608 | -1.12(-0.98%) |
May 17, 2021 | 112.70 | 115.14 | 110.44 | 114.45 | 1,180,640 | +1.54(+1.36%) |
May 14, 2021 | 115.66 | 115.66 | 112.80 | 112.91 | 2,551,444 | -2.42(-2.10%) |
May 13, 2021 | 116.08 | 116.70 | 115.02 | 115.33 | 1,137,814 | -0.61(-0.52%) |
May 12, 2021 | 115.89 | 116.49 | 114.97 | 115.94 | 1,053,607 | -0.01(-0.01%) |
May 11, 2021 | 118.62 | 119.06 | 115.38 | 115.95 | 1,069,822 | -3.04(-2.56%) |
May 10, 2021 | 116.35 | 120.53 | 116.27 | 118.99 | 1,013,297 | +2.31(+1.98%) |
May 07, 2021 | 114.06 | 117.17 | 113.20 | 116.68 | 1,302,087 | +3.12(+2.75%) |
May 06, 2021 | 113.34 | 114.09 | 110.12 | 113.56 | 1,709,820 | -1.15(-1.00%) |
May 05, 2021 | 115.95 | 117.11 | 111.90 | 114.71 | 4,175,800 | -6.79(-5.59%) |
May 04, 2021 | 119.66 | 121.51 | 118.74 | 121.50 | 1,325,719 | +1.99(+1.66%) |
May 03, 2021 | 117.32 | 119.98 | 117.31 | 119.51 | 1,349,201 | +2.89(+2.47%) |
Apr 30, 2021 | 116.87 | 117.87 | 116.31 | 116.62 | 1,001,637 | -0.43(-0.37%) |
Apr 29, 2021 | 116.26 | 117.19 | 115.09 | 117.06 | 836,222 | +1.85(+1.61%) |
Apr 28, 2021 | 115.00 | 115.55 | 114.06 | 115.20 | 1,032,618 | +0.51(+0.45%) |
Apr 27, 2021 | 115.17 | 115.62 | 113.71 | 114.69 | 1,260,846 | -0.90(-0.78%) |
Apr 26, 2021 | 117.57 | 117.57 | 115.38 | 115.59 | 500,023 | -1.85(-1.58%) |
Apr 23, 2021 | 116.68 | 117.61 | 116.07 | 117.44 | 565,143 | +0.73(+0.63%) |
Apr 22, 2021 | 117.28 | 117.28 | 115.70 | 116.71 | 786,328 | -0.26(-0.22%) |
Apr 21, 2021 | 116.82 | 117.45 | 116.16 | 116.97 | 537,970 | +0.64(+0.55%) |
Apr 20, 2021 | 115.17 | 116.76 | 114.95 | 116.33 | 701,890 | +0.97(+0.84%) |
Apr 19, 2021 | 115.85 | 116.62 | 114.81 | 115.37 | 1,131,739 | -0.18(-0.16%) |
Apr 16, 2021 | 115.37 | 115.76 | 114.56 | 115.55 | 1,261,214 | +0.63(+0.55%) |
Apr 15, 2021 | 114.34 | 115.41 | 113.95 | 114.92 | 1,240,551 | +1.00(+0.88%) |
Apr 14, 2021 | 112.90 | 114.29 | 112.78 | 113.92 | 1,088,695 | +0.85(+0.75%) |
Apr 13, 2021 | 112.85 | 113.22 | 112.24 | 113.07 | 1,256,510 | -0.41(-0.36%) |
Apr 12, 2021 | 112.53 | 114.41 | 112.36 | 113.47 | 1,067,086 | +0.70(+0.62%) |
Apr 09, 2021 | 111.91 | 112.90 | 111.58 | 112.77 | 729,631 | +1.31(+1.18%) |
Apr 08, 2021 | 112.24 | 112.48 | 110.83 | 111.46 | 616,969 | -0.99(-0.88%) |
Apr 07, 2021 | 112.41 | 113.09 | 111.44 | 112.45 | 793,197 | +0.47(+0.42%) |
Apr 06, 2021 | 112.96 | 113.85 | 111.77 | 111.98 | 824,263 | -0.98(-0.87%) |
Apr 05, 2021 | 113.20 | 114.01 | 111.17 | 112.96 | 1,032,973 | +0.12(+0.10%) |