Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.00 | 112.00 | 107.64 | 108.32 | 29,399 | -3.93(-3.50%) |
Jun 29, 2021 | 113.00 | 113.00 | 106.21 | 112.25 | 49,410 | -1.72(-1.51%) |
Jun 28, 2021 | 105.98 | 114.88 | 105.98 | 113.97 | 50,674 | +8.77(+8.34%) |
Jun 25, 2021 | 108.20 | 108.98 | 102.50 | 105.20 | 50,908 | -2.92(-2.70%) |
Jun 24, 2021 | 112.81 | 115.17 | 107.00 | 108.12 | 62,842 | -2.99(-2.69%) |
Jun 23, 2021 | 112.44 | 117.23 | 110.19 | 111.11 | 47,726 | +1.31(+1.19%) |
Jun 22, 2021 | 117.00 | 118.97 | 109.44 | 109.80 | 100,822 | -8.25(-6.99%) |
Jun 21, 2021 | 129.95 | 131.00 | 116.00 | 118.05 | 113,696 | -11.13(-8.62%) |
Jun 18, 2021 | 138.56 | 139.50 | 128.74 | 129.18 | 117,543 | -13.07(-9.19%) |
Jun 17, 2021 | 138.00 | 142.49 | 138.00 | 142.25 | 33,538 | +2.75(+1.97%) |
Jun 16, 2021 | 142.50 | 142.90 | 136.01 | 139.50 | 29,828 | -0.50(-0.36%) |
Jun 15, 2021 | 144.25 | 144.25 | 137.87 | 140.00 | 44,746 | -3.96(-2.75%) |
Jun 14, 2021 | 142.00 | 146.00 | 141.00 | 143.96 | 40,360 | +2.64(+1.87%) |
Jun 11, 2021 | 140.57 | 143.00 | 140.00 | 141.32 | 28,917 | +0.65(+0.46%) |
Jun 10, 2021 | 140.00 | 142.20 | 138.00 | 140.67 | 29,438 | +4.37(+3.21%) |
Jun 09, 2021 | 141.65 | 143.35 | 136.00 | 136.30 | 39,067 | -1.64(-1.19%) |
Jun 08, 2021 | 136.55 | 140.90 | 136.24 | 137.94 | 33,767 | +2.60(+1.92%) |
Jun 07, 2021 | 134.03 | 137.25 | 132.00 | 135.34 | 17,699 | +1.26(+0.94%) |
Jun 04, 2021 | 131.70 | 134.35 | 131.01 | 134.08 | 15,783 | +3.49(+2.67%) |
Jun 03, 2021 | 132.06 | 133.05 | 126.90 | 130.59 | 25,549 | +0.39(+0.30%) |
Jun 02, 2021 | 137.85 | 137.85 | 128.47 | 130.20 | 36,606 | -5.70(-4.19%) |
Jun 01, 2021 | 132.00 | 140.01 | 130.00 | 135.90 | 59,446 | +4.94(+3.77%) |
May 28, 2021 | 132.20 | 134.84 | 129.64 | 130.96 | 21,555 | -1.04(-0.79%) |
May 27, 2021 | 134.00 | 135.00 | 130.25 | 132.00 | 16,903 | -1.12(-0.84%) |
May 26, 2021 | 131.13 | 138.00 | 131.13 | 133.12 | 56,791 | +3.82(+2.95%) |
May 25, 2021 | 128.50 | 134.05 | 128.50 | 129.30 | 43,423 | +1.79(+1.40%) |
May 24, 2021 | 129.61 | 132.31 | 126.02 | 127.51 | 28,878 | -1.70(-1.32%) |
May 21, 2021 | 132.00 | 134.00 | 125.79 | 129.21 | 38,358 | -1.24(-0.95%) |
May 20, 2021 | 118.00 | 131.80 | 118.00 | 130.45 | 71,313 | +12.61(+10.70%) |
May 19, 2021 | 117.54 | 118.99 | 115.29 | 117.84 | 17,533 | -2.69(-2.23%) |
May 18, 2021 | 121.09 | 123.50 | 119.03 | 120.53 | 27,213 | -0.63(-0.52%) |
May 17, 2021 | 122.50 | 126.87 | 116.07 | 121.16 | 64,516 | -3.99(-3.19%) |
May 14, 2021 | 135.00 | 136.50 | 121.00 | 125.15 | 136,546 | +15.45(+14.08%) |
May 13, 2021 | 102.46 | 111.00 | 102.46 | 109.70 | 55,734 | +8.53(+8.43%) |
May 12, 2021 | 101.03 | 109.00 | 101.03 | 101.17 | 23,528 | -2.69(-2.59%) |
May 11, 2021 | 95.51 | 104.42 | 95.31 | 103.86 | 35,171 | +0.85(+0.83%) |
May 10, 2021 | 108.01 | 111.16 | 102.50 | 103.01 | 30,710 | -6.77(-6.17%) |
May 07, 2021 | 103.00 | 113.00 | 103.00 | 109.78 | 46,224 | +6.94(+6.75%) |
May 06, 2021 | 101.75 | 105.65 | 96.43 | 102.84 | 47,997 | +1.34(+1.32%) |
May 05, 2021 | 98.00 | 102.77 | 98.00 | 101.50 | 44,575 | +5.07(+5.26%) |
May 04, 2021 | 103.79 | 103.79 | 93.19 | 96.43 | 107,037 | -7.36(-7.09%) |
May 03, 2021 | 110.00 | 111.98 | 98.19 | 103.79 | 137,864 | -5.75(-5.25%) |
Apr 30, 2021 | 115.70 | 115.70 | 109.00 | 109.54 | 59,000 | -6.26(-5.41%) |
Apr 29, 2021 | 121.00 | 121.00 | 115.01 | 115.80 | 28,872 | -3.51(-2.94%) |
Apr 28, 2021 | 119.92 | 121.00 | 118.77 | 119.31 | 18,125 | +0.07(+0.06%) |
Apr 27, 2021 | 122.87 | 127.49 | 118.50 | 119.24 | 28,829 | -3.46(-2.82%) |
Apr 26, 2021 | 120.00 | 123.96 | 120.00 | 122.70 | 21,635 | +3.04(+2.54%) |
Apr 23, 2021 | 118.30 | 119.90 | 116.50 | 119.66 | 19,700 | +1.19(+1.00%) |
Apr 22, 2021 | 118.50 | 122.75 | 116.28 | 118.47 | 24,153 | +0.96(+0.82%) |
Apr 21, 2021 | 116.53 | 121.00 | 115.99 | 117.51 | 18,079 | -0.31(-0.26%) |
Apr 20, 2021 | 119.49 | 121.50 | 115.20 | 117.82 | 41,296 | -1.67(-1.40%) |
Apr 19, 2021 | 124.10 | 124.85 | 119.49 | 119.49 | 28,930 | -4.51(-3.64%) |
Apr 16, 2021 | 128.93 | 128.93 | 122.50 | 124.00 | 25,100 | -3.59(-2.81%) |
Apr 15, 2021 | 127.50 | 134.76 | 127.01 | 127.59 | 36,022 | +2.82(+2.26%) |
Apr 14, 2021 | 128.02 | 129.50 | 124.00 | 124.77 | 24,874 | -2.23(-1.76%) |
Apr 13, 2021 | 128.83 | 130.62 | 124.36 | 127.00 | 24,256 | -2.43(-1.88%) |
Apr 12, 2021 | 128.00 | 129.83 | 122.80 | 129.43 | 31,022 | +1.55(+1.21%) |
Apr 09, 2021 | 132.45 | 132.45 | 127.18 | 127.88 | 22,500 | -5.82(-4.35%) |
Apr 08, 2021 | 139.39 | 139.39 | 131.83 | 133.70 | 28,872 | +0.90(+0.68%) |
Apr 07, 2021 | 132.40 | 140.15 | 132.00 | 132.80 | 43,561 | +1.59(+1.21%) |
Apr 06, 2021 | 128.70 | 136.00 | 128.70 | 131.21 | 49,384 | +5.25(+4.17%) |
Apr 05, 2021 | 125.79 | 127.17 | 124.01 | 125.96 | 21,897 | +2.95(+2.40%) |