Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.95 | 115.95 | 112.32 | 112.72 | 996,532 | -3.28(-2.83%) |
Jun 29, 2021 | 115.67 | 116.41 | 115.17 | 116.00 | 378,935 | +0.32(+0.28%) |
Jun 28, 2021 | 115.70 | 116.12 | 114.91 | 115.68 | 360,547 | +0.52(+0.45%) |
Jun 25, 2021 | 114.21 | 115.16 | 113.76 | 115.16 | 994,830 | +1.21(+1.06%) |
Jun 24, 2021 | 112.90 | 114.20 | 112.10 | 113.95 | 481,231 | +1.92(+1.71%) |
Jun 23, 2021 | 111.86 | 112.72 | 111.72 | 112.03 | 467,735 | -0.16(-0.14%) |
Jun 22, 2021 | 111.75 | 112.28 | 111.11 | 112.19 | 639,130 | +0.43(+0.38%) |
Jun 21, 2021 | 111.95 | 112.36 | 110.31 | 111.76 | 437,665 | -0.80(-0.71%) |
Jun 18, 2021 | 112.24 | 113.72 | 111.86 | 112.56 | 1,981,696 | -0.69(-0.61%) |
Jun 17, 2021 | 112.06 | 113.32 | 110.78 | 113.25 | 758,663 | +0.52(+0.46%) |
Jun 16, 2021 | 111.00 | 113.22 | 109.08 | 112.73 | 959,645 | +0.61(+0.54%) |
Jun 15, 2021 | 112.94 | 112.97 | 111.84 | 112.12 | 894,244 | -1.17(-1.03%) |
Jun 14, 2021 | 110.92 | 114.12 | 110.20 | 113.29 | 1,142,148 | +3.13(+2.84%) |
Jun 11, 2021 | 109.12 | 110.36 | 108.69 | 110.16 | 536,664 | +0.70(+0.64%) |
Jun 10, 2021 | 106.49 | 110.00 | 106.36 | 109.46 | 627,560 | +2.90(+2.72%) |
Jun 09, 2021 | 106.09 | 107.56 | 106.00 | 106.56 | 599,948 | +0.70(+0.66%) |
Jun 08, 2021 | 104.28 | 106.06 | 103.90 | 105.86 | 583,937 | +2.14(+2.06%) |
Jun 07, 2021 | 104.00 | 104.50 | 102.30 | 103.72 | 548,242 | -0.56(-0.54%) |
Jun 04, 2021 | 101.82 | 105.81 | 101.61 | 104.28 | 954,842 | +2.93(+2.89%) |
Jun 03, 2021 | 99.60 | 102.94 | 98.35 | 101.35 | 1,007,282 | +3.46(+3.53%) |
Jun 02, 2021 | 97.10 | 98.48 | 96.70 | 97.89 | 606,934 | +0.49(+0.50%) |
Jun 01, 2021 | 97.79 | 98.24 | 96.80 | 97.40 | 388,415 | -0.34(-0.35%) |
May 28, 2021 | 99.11 | 100.03 | 97.80 | 97.74 | 479,261 | -0.33(-0.34%) |
May 27, 2021 | 96.54 | 98.15 | 95.46 | 98.07 | 767,532 | +0.82(+0.84%) |
May 26, 2021 | 96.85 | 97.73 | 96.23 | 97.25 | 329,394 | +1.07(+1.11%) |
May 25, 2021 | 97.93 | 97.93 | 96.13 | 96.18 | 418,515 | -0.97(-1.00%) |
May 24, 2021 | 96.60 | 97.47 | 96.27 | 97.15 | 311,932 | +1.36(+1.42%) |
May 21, 2021 | 97.85 | 98.25 | 95.72 | 95.79 | 436,205 | -1.24(-1.28%) |
May 20, 2021 | 96.19 | 98.09 | 95.79 | 97.03 | 452,088 | +1.66(+1.74%) |
May 19, 2021 | 92.73 | 95.73 | 92.33 | 95.37 | 1,472,137 | +1.17(+1.24%) |
May 18, 2021 | 92.38 | 95.25 | 92.13 | 94.20 | 1,443,569 | +2.15(+2.34%) |
May 17, 2021 | 94.09 | 94.89 | 91.77 | 92.05 | 1,164,559 | -2.64(-2.79%) |
May 14, 2021 | 93.88 | 95.32 | 92.62 | 94.69 | 584,638 | +1.55(+1.66%) |
May 13, 2021 | 94.70 | 96.57 | 93.11 | 93.14 | 687,154 | -0.80(-0.85%) |
May 12, 2021 | 95.62 | 96.24 | 93.58 | 93.94 | 1,121,125 | -2.54(-2.63%) |
May 11, 2021 | 95.00 | 98.24 | 94.77 | 96.48 | 952,184 | -1.26(-1.29%) |
May 10, 2021 | 98.04 | 98.49 | 96.74 | 97.74 | 445,526 | -0.96(-0.97%) |
May 07, 2021 | 99.11 | 100.35 | 97.58 | 98.70 | 632,220 | +0.57(+0.58%) |
May 06, 2021 | 98.31 | 100.08 | 96.73 | 98.13 | 499,351 | -0.59(-0.60%) |
May 05, 2021 | 100.57 | 101.48 | 98.02 | 98.72 | 460,231 | -1.85(-1.84%) |
May 04, 2021 | 102.76 | 103.08 | 99.66 | 100.57 | 462,500 | -2.86(-2.77%) |
May 03, 2021 | 105.78 | 106.14 | 102.52 | 103.43 | 484,790 | -2.08(-1.97%) |
Apr 30, 2021 | 106.12 | 106.88 | 105.22 | 105.51 | 611,100 | -1.51(-1.41%) |
Apr 29, 2021 | 107.61 | 107.97 | 105.80 | 107.02 | 378,926 | -0.24(-0.22%) |
Apr 28, 2021 | 106.49 | 107.86 | 105.87 | 107.26 | 562,317 | +0.63(+0.59%) |
Apr 27, 2021 | 108.63 | 108.89 | 105.77 | 106.63 | 572,121 | -1.60(-1.48%) |
Apr 26, 2021 | 105.34 | 108.72 | 104.46 | 108.23 | 661,196 | +3.29(+3.14%) |
Apr 23, 2021 | 104.79 | 105.08 | 104.46 | 104.94 | 424,500 | +0.52(+0.50%) |
Apr 22, 2021 | 104.13 | 105.43 | 103.65 | 104.42 | 822,486 | +0.42(+0.40%) |
Apr 21, 2021 | 103.30 | 104.34 | 103.28 | 104.00 | 797,808 | +0.42(+0.41%) |
Apr 20, 2021 | 103.96 | 104.36 | 102.91 | 103.58 | 396,274 | -0.42(-0.40%) |
Apr 19, 2021 | 104.62 | 105.89 | 103.39 | 104.00 | 391,188 | -1.27(-1.21%) |
Apr 16, 2021 | 105.82 | 106.00 | 104.90 | 105.27 | 346,400 | -0.73(-0.69%) |
Apr 15, 2021 | 105.67 | 106.49 | 105.19 | 106.00 | 346,027 | +1.33(+1.27%) |
Apr 14, 2021 | 105.31 | 107.18 | 104.36 | 104.67 | 310,819 | -0.16(-0.15%) |
Apr 13, 2021 | 105.48 | 106.67 | 104.07 | 104.83 | 209,687 | -0.05(-0.05%) |
Apr 12, 2021 | 103.81 | 105.41 | 103.39 | 104.88 | 382,248 | +0.81(+0.78%) |
Apr 09, 2021 | 103.38 | 104.07 | 102.27 | 104.07 | 318,600 | +0.15(+0.14%) |
Apr 08, 2021 | 103.94 | 105.29 | 103.71 | 103.92 | 375,534 | +0.94(+0.91%) |
Apr 07, 2021 | 105.48 | 105.48 | 102.78 | 102.98 | 340,629 | -2.58(-2.44%) |
Apr 06, 2021 | 102.24 | 106.48 | 101.96 | 105.56 | 706,798 | +3.16(+3.09%) |
Apr 05, 2021 | 103.28 | 104.14 | 101.86 | 102.40 | 429,762 | -0.06(-0.06%) |