Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 116.26 | 117.61 | 115.48 | 117.14 | 136,428 | +0.83(+0.71%) |
Jun 29, 2021 | 118.57 | 118.84 | 116.30 | 116.31 | 112,436 | -1.60(-1.36%) |
Jun 28, 2021 | 117.10 | 119.42 | 116.71 | 117.91 | 165,533 | -2.51(-2.08%) |
Jun 25, 2021 | 119.50 | 120.50 | 119.13 | 120.42 | 369,472 | +1.03(+0.86%) |
Jun 24, 2021 | 119.81 | 119.81 | 117.47 | 119.39 | 177,258 | +0.31(+0.26%) |
Jun 23, 2021 | 119.66 | 119.87 | 118.72 | 119.08 | 168,964 | -0.48(-0.40%) |
Jun 22, 2021 | 121.08 | 121.08 | 119.19 | 119.56 | 103,349 | -2.13(-1.75%) |
Jun 21, 2021 | 119.52 | 121.87 | 119.52 | 121.69 | 104,509 | +3.06(+2.58%) |
Jun 18, 2021 | 118.16 | 119.70 | 117.50 | 118.63 | 309,640 | -1.69(-1.40%) |
Jun 17, 2021 | 124.14 | 124.14 | 120.04 | 120.32 | 146,228 | -3.79(-3.05%) |
Jun 16, 2021 | 124.59 | 125.58 | 123.69 | 124.11 | 161,482 | -0.97(-0.77%) |
Jun 15, 2021 | 125.22 | 125.87 | 124.29 | 125.07 | 97,086 | +0.16(+0.13%) |
Jun 14, 2021 | 126.22 | 126.63 | 124.06 | 124.92 | 211,149 | -1.62(-1.28%) |
Jun 11, 2021 | 125.68 | 126.57 | 125.13 | 126.54 | 119,769 | +1.71(+1.37%) |
Jun 10, 2021 | 125.89 | 125.89 | 124.16 | 124.83 | 112,187 | +0.27(+0.21%) |
Jun 09, 2021 | 125.98 | 125.98 | 124.18 | 124.56 | 123,196 | -1.64(-1.30%) |
Jun 08, 2021 | 123.50 | 126.36 | 122.25 | 126.20 | 180,573 | +3.08(+2.50%) |
Jun 07, 2021 | 123.86 | 124.34 | 122.21 | 123.12 | 204,142 | -0.68(-0.55%) |
Jun 04, 2021 | 123.12 | 124.12 | 122.69 | 123.80 | 166,060 | +1.01(+0.82%) |
Jun 03, 2021 | 121.74 | 123.03 | 120.33 | 122.80 | 181,695 | +0.25(+0.20%) |
Jun 02, 2021 | 124.85 | 124.85 | 122.14 | 122.55 | 135,700 | -2.12(-1.70%) |
Jun 01, 2021 | 124.61 | 124.89 | 123.83 | 124.67 | 164,964 | +1.23(+1.00%) |
May 28, 2021 | 124.95 | 125.06 | 122.27 | 123.44 | 217,689 | -1.36(-1.09%) |
May 27, 2021 | 124.96 | 126.62 | 124.05 | 124.80 | 269,705 | +1.67(+1.36%) |
May 26, 2021 | 122.71 | 123.51 | 122.07 | 123.12 | 221,675 | +0.66(+0.54%) |
May 25, 2021 | 124.19 | 125.25 | 122.31 | 122.46 | 138,864 | -1.62(-1.31%) |
May 24, 2021 | 125.42 | 125.42 | 123.54 | 124.09 | 121,984 | -0.50(-0.40%) |
May 21, 2021 | 124.25 | 125.79 | 124.01 | 124.59 | 106,780 | +1.64(+1.33%) |
May 20, 2021 | 124.07 | 124.07 | 122.33 | 122.95 | 280,953 | -0.66(-0.53%) |
May 19, 2021 | 121.86 | 123.69 | 121.08 | 123.61 | 123,031 | +0.07(+0.06%) |
May 18, 2021 | 125.51 | 125.63 | 123.47 | 123.55 | 93,238 | -2.24(-1.78%) |
May 17, 2021 | 124.89 | 126.14 | 124.12 | 125.78 | 156,418 | -0.17(-0.13%) |
May 14, 2021 | 125.47 | 126.56 | 123.62 | 125.95 | 118,961 | +1.61(+1.29%) |
May 13, 2021 | 119.95 | 125.26 | 119.90 | 124.34 | 180,232 | +4.21(+3.50%) |
May 12, 2021 | 123.90 | 124.19 | 120.11 | 120.14 | 189,780 | -3.38(-2.73%) |
May 11, 2021 | 124.69 | 125.77 | 122.87 | 123.52 | 167,175 | -3.69(-2.90%) |
May 10, 2021 | 130.65 | 131.21 | 127.13 | 127.21 | 172,743 | -3.29(-2.52%) |
May 07, 2021 | 127.94 | 131.37 | 127.37 | 130.50 | 165,298 | +2.68(+2.10%) |
May 06, 2021 | 124.82 | 127.90 | 124.82 | 127.82 | 191,810 | +2.81(+2.25%) |
May 05, 2021 | 125.86 | 126.75 | 124.50 | 125.01 | 197,559 | -1.26(-1.00%) |
May 04, 2021 | 125.53 | 126.82 | 124.66 | 126.27 | 185,753 | +0.16(+0.13%) |
May 03, 2021 | 126.84 | 127.56 | 125.45 | 126.12 | 167,291 | +0.14(+0.11%) |
Apr 30, 2021 | 127.84 | 127.98 | 125.50 | 125.98 | 173,912 | -2.15(-1.68%) |
Apr 29, 2021 | 127.59 | 128.89 | 126.98 | 128.13 | 243,256 | +2.19(+1.74%) |
Apr 28, 2021 | 125.28 | 126.34 | 124.58 | 125.94 | 131,741 | +1.01(+0.81%) |
Apr 27, 2021 | 124.02 | 125.25 | 123.22 | 124.92 | 87,699 | +0.90(+0.72%) |
Apr 26, 2021 | 124.16 | 125.12 | 123.15 | 124.03 | 87,171 | +0.49(+0.40%) |
Apr 23, 2021 | 123.49 | 124.30 | 122.85 | 123.54 | 88,936 | +0.31(+0.26%) |
Apr 22, 2021 | 124.19 | 124.94 | 122.87 | 123.22 | 164,050 | -0.93(-0.75%) |
Apr 21, 2021 | 121.25 | 124.56 | 119.76 | 124.15 | 187,141 | +3.04(+2.51%) |
Apr 20, 2021 | 122.43 | 123.10 | 120.18 | 121.10 | 156,399 | -2.38(-1.93%) |
Apr 19, 2021 | 124.01 | 124.01 | 122.52 | 123.49 | 158,244 | -0.17(-0.14%) |
Apr 16, 2021 | 124.15 | 124.92 | 122.78 | 123.65 | 180,308 | +0.80(+0.65%) |
Apr 15, 2021 | 122.97 | 122.97 | 121.84 | 122.86 | 158,456 | +0.41(+0.34%) |
Apr 14, 2021 | 122.45 | 124.58 | 122.25 | 122.44 | 215,450 | +0.00(+0.00%) |
Apr 13, 2021 | 123.42 | 123.65 | 121.71 | 122.44 | 182,084 | -1.94(-1.56%) |
Apr 12, 2021 | 123.12 | 124.47 | 121.94 | 124.38 | 175,796 | +1.41(+1.15%) |
Apr 09, 2021 | 122.08 | 123.09 | 121.75 | 122.97 | 151,475 | +1.22(+1.00%) |
Apr 08, 2021 | 120.94 | 121.88 | 119.28 | 121.75 | 145,076 | +0.76(+0.63%) |
Apr 07, 2021 | 121.18 | 122.37 | 119.85 | 121.00 | 157,358 | +0.09(+0.07%) |
Apr 06, 2021 | 120.09 | 123.43 | 120.09 | 120.91 | 447,767 | +2.14(+1.80%) |
Apr 05, 2021 | 118.78 | 119.62 | 117.77 | 118.77 | 416,011 | +0.64(+0.54%) |