Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 123.84 | 124.62 | 122.19 | 124.33 | 150,877 | -0.06(-0.05%) |
Jun 29, 2021 | 124.87 | 126.03 | 123.01 | 124.39 | 135,022 | -0.10(-0.08%) |
Jun 28, 2021 | 124.33 | 124.56 | 121.55 | 124.49 | 211,251 | +0.49(+0.40%) |
Jun 25, 2021 | 123.50 | 127.40 | 122.73 | 124.00 | 277,839 | +1.25(+1.02%) |
Jun 24, 2021 | 119.00 | 125.92 | 119.00 | 122.75 | 305,977 | +3.95(+3.32%) |
Jun 23, 2021 | 119.63 | 120.47 | 118.51 | 118.80 | 145,862 | -0.20(-0.17%) |
Jun 22, 2021 | 116.33 | 119.53 | 115.32 | 119.00 | 178,152 | +2.83(+2.44%) |
Jun 21, 2021 | 114.30 | 116.54 | 108.55 | 116.17 | 118,217 | +1.58(+1.38%) |
Jun 18, 2021 | 113.97 | 115.58 | 113.44 | 114.59 | 145,112 | +0.35(+0.31%) |
Jun 17, 2021 | 115.96 | 118.69 | 113.51 | 114.24 | 215,679 | -1.76(-1.52%) |
Jun 16, 2021 | 116.48 | 116.97 | 114.36 | 116.00 | 154,729 | -0.77(-0.66%) |
Jun 15, 2021 | 120.50 | 121.55 | 116.14 | 116.77 | 265,097 | -3.98(-3.30%) |
Jun 14, 2021 | 120.82 | 122.56 | 119.80 | 120.75 | 167,708 | -0.07(-0.06%) |
Jun 11, 2021 | 117.54 | 121.57 | 116.36 | 120.82 | 240,432 | +4.09(+3.50%) |
Jun 10, 2021 | 116.17 | 117.12 | 114.18 | 116.73 | 176,334 | +0.25(+0.21%) |
Jun 09, 2021 | 119.50 | 119.89 | 115.69 | 116.48 | 163,970 | -2.87(-2.40%) |
Jun 08, 2021 | 118.45 | 119.97 | 116.58 | 119.35 | 205,929 | +1.20(+1.02%) |
Jun 07, 2021 | 119.13 | 119.20 | 116.39 | 118.15 | 337,507 | -1.08(-0.91%) |
Jun 04, 2021 | 115.92 | 120.34 | 115.09 | 119.23 | 256,198 | +4.03(+3.50%) |
Jun 03, 2021 | 108.74 | 116.77 | 106.61 | 115.20 | 571,520 | +5.29(+4.81%) |
Jun 02, 2021 | 106.10 | 110.77 | 104.45 | 109.91 | 276,389 | +3.96(+3.74%) |
Jun 01, 2021 | 104.71 | 106.39 | 102.67 | 105.95 | 114,274 | +1.75(+1.68%) |
May 28, 2021 | 105.00 | 107.93 | 104.20 | 104.20 | 299,100 | +0.42(+0.40%) |
May 27, 2021 | 102.52 | 104.38 | 100.06 | 103.78 | 195,780 | +1.26(+1.23%) |
May 26, 2021 | 100.49 | 103.10 | 100.17 | 102.52 | 130,366 | +2.28(+2.27%) |
May 25, 2021 | 104.10 | 104.71 | 98.42 | 100.24 | 233,775 | -2.50(-2.43%) |
May 24, 2021 | 98.28 | 103.84 | 98.14 | 102.74 | 218,837 | +4.77(+4.87%) |
May 21, 2021 | 103.27 | 104.01 | 97.39 | 97.97 | 226,789 | -3.96(-3.89%) |
May 20, 2021 | 97.02 | 103.22 | 95.55 | 101.93 | 387,881 | +5.27(+5.45%) |
May 19, 2021 | 90.71 | 97.80 | 90.71 | 96.66 | 424,916 | +3.31(+3.55%) |
May 18, 2021 | 88.81 | 94.00 | 87.75 | 93.35 | 315,926 | +4.05(+4.54%) |
May 17, 2021 | 90.22 | 91.64 | 88.11 | 89.30 | 196,793 | -1.38(-1.52%) |
May 14, 2021 | 86.25 | 91.22 | 84.81 | 90.68 | 415,518 | +4.94(+5.76%) |
May 13, 2021 | 89.95 | 93.03 | 85.36 | 85.74 | 322,509 | -3.93(-4.38%) |
May 12, 2021 | 90.67 | 93.03 | 88.23 | 89.67 | 526,500 | -1.36(-1.49%) |
May 11, 2021 | 86.00 | 92.27 | 84.21 | 91.03 | 669,144 | +2.35(+2.65%) |
May 10, 2021 | 91.27 | 91.55 | 87.00 | 88.68 | 324,161 | -2.74(-3.00%) |
May 07, 2021 | 89.66 | 92.67 | 89.66 | 91.42 | 293,206 | +1.27(+1.41%) |
May 06, 2021 | 91.71 | 92.67 | 89.16 | 90.15 | 343,859 | -1.23(-1.35%) |
May 05, 2021 | 92.86 | 94.31 | 90.88 | 91.38 | 176,401 | -0.72(-0.78%) |
May 04, 2021 | 96.17 | 98.22 | 91.55 | 92.10 | 286,158 | -5.53(-5.66%) |
May 03, 2021 | 99.31 | 99.92 | 97.05 | 97.63 | 135,723 | -0.13(-0.13%) |
Apr 30, 2021 | 98.15 | 99.24 | 96.82 | 97.76 | 99,600 | -1.12(-1.13%) |
Apr 29, 2021 | 103.74 | 104.55 | 97.76 | 98.88 | 221,973 | -3.52(-3.44%) |
Apr 28, 2021 | 104.28 | 104.89 | 101.79 | 102.40 | 81,048 | -1.77(-1.70%) |
Apr 27, 2021 | 103.61 | 105.61 | 102.89 | 104.17 | 229,324 | +0.55(+0.53%) |
Apr 26, 2021 | 104.00 | 104.98 | 103.15 | 103.62 | 248,864 | +0.69(+0.67%) |
Apr 23, 2021 | 103.87 | 104.31 | 102.70 | 102.93 | 134,600 | -0.65(-0.63%) |
Apr 22, 2021 | 103.50 | 107.08 | 102.48 | 103.58 | 285,458 | +0.73(+0.71%) |
Apr 21, 2021 | 96.70 | 104.44 | 95.66 | 102.85 | 237,534 | +5.12(+5.24%) |
Apr 20, 2021 | 100.00 | 101.51 | 96.38 | 97.73 | 263,676 | -2.26(-2.26%) |
Apr 19, 2021 | 103.93 | 104.15 | 99.11 | 99.99 | 219,896 | -4.80(-4.58%) |
Apr 16, 2021 | 105.17 | 106.60 | 102.53 | 104.79 | 143,500 | +0.16(+0.15%) |
Apr 15, 2021 | 104.64 | 105.35 | 101.48 | 104.63 | 177,913 | +0.93(+0.90%) |
Apr 14, 2021 | 102.92 | 105.92 | 102.92 | 103.70 | 152,580 | +1.13(+1.10%) |
Apr 13, 2021 | 103.13 | 104.31 | 99.12 | 102.57 | 233,247 | -0.70(-0.68%) |
Apr 12, 2021 | 106.51 | 109.00 | 101.28 | 103.27 | 204,624 | -3.69(-3.45%) |
Apr 09, 2021 | 105.66 | 107.71 | 104.30 | 106.96 | 135,500 | +2.40(+2.30%) |
Apr 08, 2021 | 102.30 | 106.49 | 101.38 | 104.56 | 293,910 | +3.77(+3.74%) |
Apr 07, 2021 | 109.06 | 109.06 | 99.81 | 100.79 | 203,486 | -7.23(-6.69%) |
Apr 06, 2021 | 101.80 | 109.76 | 100.53 | 108.02 | 351,302 | +6.92(+6.84%) |
Apr 05, 2021 | 103.36 | 103.58 | 97.75 | 101.10 | 242,072 | +0.89(+0.89%) |