Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 96.40 | 97.79 | 94.33 | 95.35 | 550,958 | -0.94(-0.98%) |
Jun 29, 2021 | 102.43 | 102.43 | 95.28 | 96.29 | 567,682 | -0.11(-0.11%) |
Jun 28, 2021 | 95.11 | 99.94 | 94.60 | 96.40 | 658,182 | +2.57(+2.74%) |
Jun 25, 2021 | 94.04 | 94.85 | 92.58 | 93.83 | 8,056,823 | +0.63(+0.68%) |
Jun 24, 2021 | 94.54 | 95.53 | 92.29 | 93.20 | 622,738 | -0.52(-0.55%) |
Jun 23, 2021 | 94.63 | 95.79 | 92.62 | 93.72 | 489,854 | -1.05(-1.11%) |
Jun 22, 2021 | 94.95 | 96.23 | 92.20 | 94.77 | 519,637 | -0.72(-0.75%) |
Jun 21, 2021 | 94.96 | 96.77 | 93.56 | 95.49 | 993,471 | +0.57(+0.60%) |
Jun 18, 2021 | 93.92 | 95.42 | 92.91 | 94.92 | 813,514 | -1.06(-1.10%) |
Jun 17, 2021 | 96.97 | 97.20 | 93.61 | 95.98 | 653,179 | -1.80(-1.84%) |
Jun 16, 2021 | 99.52 | 99.93 | 95.76 | 97.78 | 336,756 | -2.26(-2.26%) |
Jun 15, 2021 | 102.30 | 102.34 | 98.48 | 100.04 | 501,018 | -2.84(-2.76%) |
Jun 14, 2021 | 103.85 | 105.51 | 101.44 | 102.88 | 593,348 | +1.17(+1.15%) |
Jun 11, 2021 | 100.21 | 102.21 | 98.76 | 101.71 | 676,597 | +2.35(+2.37%) |
Jun 10, 2021 | 94.57 | 102.98 | 94.57 | 99.36 | 1,179,298 | +4.98(+5.28%) |
Jun 09, 2021 | 94.13 | 95.93 | 92.88 | 94.38 | 383,406 | +0.93(+1.00%) |
Jun 08, 2021 | 96.92 | 97.62 | 92.59 | 93.45 | 319,697 | -2.04(-2.14%) |
Jun 07, 2021 | 92.09 | 98.82 | 91.93 | 95.49 | 1,042,754 | +3.30(+3.58%) |
Jun 04, 2021 | 94.32 | 95.02 | 92.05 | 92.19 | 444,255 | -2.18(-2.31%) |
Jun 03, 2021 | 96.51 | 98.90 | 94.12 | 94.37 | 284,584 | -3.33(-3.41%) |
Jun 02, 2021 | 100.22 | 101.51 | 96.52 | 97.70 | 367,256 | -2.13(-2.13%) |
Jun 01, 2021 | 101.65 | 101.65 | 99.06 | 99.83 | 372,453 | -1.88(-1.85%) |
May 28, 2021 | 104.22 | 105.99 | 100.95 | 101.71 | 250,104 | -1.83(-1.77%) |
May 27, 2021 | 103.69 | 104.52 | 101.41 | 103.54 | 615,526 | +0.64(+0.62%) |
May 26, 2021 | 105.10 | 105.10 | 102.11 | 102.90 | 362,272 | -0.93(-0.90%) |
May 25, 2021 | 105.91 | 107.78 | 103.31 | 103.83 | 527,270 | -1.76(-1.67%) |
May 24, 2021 | 108.24 | 109.19 | 105.36 | 105.59 | 349,898 | -1.75(-1.63%) |
May 21, 2021 | 113.41 | 113.41 | 107.21 | 107.34 | 438,809 | -4.50(-4.02%) |
May 20, 2021 | 109.33 | 114.98 | 108.94 | 111.84 | 316,407 | +3.22(+2.96%) |
May 19, 2021 | 110.34 | 112.78 | 107.71 | 108.62 | 232,244 | -2.81(-2.52%) |
May 18, 2021 | 110.12 | 115.25 | 108.92 | 111.43 | 628,715 | +1.14(+1.03%) |
May 17, 2021 | 110.60 | 113.02 | 108.50 | 110.29 | 373,361 | -0.59(-0.53%) |
May 14, 2021 | 108.19 | 111.85 | 106.76 | 110.88 | 281,323 | +4.17(+3.91%) |
May 13, 2021 | 108.72 | 109.55 | 102.29 | 106.71 | 306,365 | +0.31(+0.29%) |
May 12, 2021 | 106.22 | 108.97 | 104.69 | 106.40 | 446,185 | -2.08(-1.92%) |
May 11, 2021 | 103.15 | 110.72 | 103.15 | 108.48 | 660,603 | -0.77(-0.70%) |
May 10, 2021 | 112.42 | 112.42 | 108.07 | 109.25 | 742,723 | -5.28(-4.61%) |
May 07, 2021 | 113.67 | 117.50 | 112.05 | 114.53 | 664,271 | -1.18(-1.02%) |
May 06, 2021 | 115.43 | 119.54 | 110.86 | 115.71 | 864,598 | +9.70(+9.15%) |
May 05, 2021 | 101.86 | 109.70 | 101.51 | 106.01 | 392,048 | +4.16(+4.08%) |
May 04, 2021 | 105.68 | 107.06 | 100.92 | 101.85 | 890,366 | -4.66(-4.38%) |
May 03, 2021 | 111.96 | 113.63 | 106.14 | 106.51 | 323,383 | -5.13(-4.60%) |
Apr 30, 2021 | 111.92 | 115.39 | 110.63 | 111.64 | 304,900 | -1.87(-1.65%) |
Apr 29, 2021 | 116.05 | 116.84 | 111.56 | 113.51 | 223,427 | -1.34(-1.17%) |
Apr 28, 2021 | 112.24 | 116.46 | 110.59 | 114.85 | 247,710 | +1.49(+1.31%) |
Apr 27, 2021 | 115.07 | 116.14 | 112.11 | 113.36 | 585,761 | -1.51(-1.31%) |
Apr 26, 2021 | 110.63 | 115.00 | 109.56 | 114.87 | 259,093 | +5.00(+4.55%) |
Apr 23, 2021 | 110.10 | 110.84 | 106.98 | 109.87 | 275,700 | +1.00(+0.92%) |
Apr 22, 2021 | 109.57 | 111.91 | 106.33 | 108.87 | 371,629 | -0.27(-0.25%) |
Apr 21, 2021 | 104.63 | 109.37 | 103.63 | 109.14 | 219,285 | +4.15(+3.95%) |
Apr 20, 2021 | 104.28 | 108.56 | 102.11 | 104.99 | 382,388 | -0.40(-0.38%) |
Apr 19, 2021 | 106.67 | 109.07 | 103.86 | 105.39 | 327,589 | -3.33(-3.06%) |
Apr 16, 2021 | 110.73 | 110.73 | 107.66 | 108.72 | 378,400 | -0.86(-0.78%) |
Apr 15, 2021 | 108.88 | 110.62 | 107.33 | 109.58 | 208,909 | +1.61(+1.49%) |
Apr 14, 2021 | 107.74 | 111.68 | 107.24 | 107.97 | 251,681 | +1.38(+1.29%) |
Apr 13, 2021 | 102.47 | 107.14 | 101.44 | 106.59 | 456,572 | +6.06(+6.03%) |
Apr 12, 2021 | 103.76 | 103.83 | 99.61 | 100.53 | 556,049 | -2.95(-2.85%) |
Apr 09, 2021 | 105.91 | 105.91 | 101.15 | 103.48 | 325,400 | -3.07(-2.88%) |
Apr 08, 2021 | 107.23 | 108.21 | 103.08 | 106.55 | 488,297 | +1.28(+1.22%) |
Apr 07, 2021 | 108.74 | 111.11 | 104.72 | 105.27 | 283,616 | -3.92(-3.59%) |
Apr 06, 2021 | 113.12 | 115.40 | 108.60 | 109.19 | 703,657 | -4.23(-3.73%) |
Apr 05, 2021 | 114.82 | 120.00 | 111.66 | 113.42 | 245,125 | +0.22(+0.19%) |