Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.09 | 113.26 | 111.75 | 113.21 | 57,502 | +1.68(+1.51%) |
Jun 29, 2021 | 111.77 | 112.95 | 111.53 | 111.53 | 20,308 | -0.67(-0.60%) |
Jun 28, 2021 | 112.65 | 112.65 | 111.50 | 112.20 | 7,445 | -0.42(-0.37%) |
Jun 25, 2021 | 113.43 | 113.91 | 112.62 | 112.62 | 3,505 | -0.17(-0.15%) |
Jun 24, 2021 | 112.04 | 113.11 | 112.04 | 112.79 | 25,027 | +1.36(+1.22%) |
Jun 23, 2021 | 111.03 | 111.77 | 110.74 | 111.43 | 6,065 | +0.63(+0.57%) |
Jun 22, 2021 | 109.62 | 110.80 | 108.60 | 110.80 | 6,585 | +1.91(+1.75%) |
Jun 21, 2021 | 107.83 | 109.33 | 107.83 | 108.89 | 14,698 | +1.57(+1.46%) |
Jun 18, 2021 | 109.15 | 109.15 | 107.14 | 107.32 | 31,737 | -2.50(-2.27%) |
Jun 17, 2021 | 111.58 | 112.33 | 108.73 | 109.82 | 16,637 | -2.49(-2.22%) |
Jun 16, 2021 | 111.79 | 112.31 | 110.62 | 112.31 | 15,003 | -0.40(-0.36%) |
Jun 15, 2021 | 113.72 | 113.72 | 111.65 | 112.71 | 22,964 | -0.98(-0.86%) |
Jun 14, 2021 | 115.86 | 115.86 | 113.25 | 113.69 | 16,363 | -2.12(-1.83%) |
Jun 11, 2021 | 113.73 | 115.81 | 113.73 | 115.81 | 8,978 | +2.42(+2.13%) |
Jun 10, 2021 | 119.03 | 119.03 | 113.23 | 113.39 | 25,219 | -5.84(-4.90%) |
Jun 09, 2021 | 121.17 | 121.17 | 118.76 | 119.23 | 42,607 | -1.50(-1.24%) |
Jun 08, 2021 | 118.86 | 121.62 | 118.73 | 120.73 | 24,359 | +3.23(+2.75%) |
Jun 07, 2021 | 115.22 | 117.53 | 115.22 | 117.50 | 18,689 | +2.58(+2.24%) |
Jun 04, 2021 | 115.89 | 116.16 | 113.82 | 114.92 | 51,138 | -0.54(-0.47%) |
Jun 03, 2021 | 117.83 | 117.83 | 114.95 | 115.46 | 16,871 | -3.49(-2.94%) |
Jun 02, 2021 | 117.50 | 118.95 | 115.90 | 118.95 | 18,799 | +1.78(+1.52%) |
Jun 01, 2021 | 116.56 | 117.38 | 115.72 | 117.17 | 17,342 | +2.43(+2.12%) |
May 28, 2021 | 117.54 | 117.54 | 114.74 | 114.74 | 10,319 | -2.23(-1.91%) |
May 27, 2021 | 115.92 | 117.60 | 115.00 | 116.97 | 69,261 | +1.55(+1.35%) |
May 26, 2021 | 112.17 | 115.41 | 112.17 | 115.41 | 38,885 | +4.69(+4.23%) |
May 25, 2021 | 110.66 | 111.75 | 110.66 | 110.73 | 4,496 | +0.50(+0.46%) |
May 24, 2021 | 110.37 | 110.57 | 108.83 | 110.22 | 13,644 | +0.91(+0.83%) |
May 21, 2021 | 109.94 | 110.38 | 109.21 | 109.32 | 3,683 | +0.16(+0.15%) |
May 20, 2021 | 109.71 | 109.71 | 108.32 | 109.15 | 7,229 | -0.17(-0.16%) |
May 19, 2021 | 108.60 | 109.95 | 107.66 | 109.33 | 6,760 | -2.52(-2.25%) |
May 18, 2021 | 114.13 | 114.13 | 111.84 | 111.84 | 6,567 | -1.96(-1.72%) |
May 17, 2021 | 111.75 | 113.86 | 111.09 | 113.81 | 11,582 | +1.88(+1.68%) |
May 14, 2021 | 109.76 | 112.00 | 109.25 | 111.93 | 37,632 | +3.53(+3.26%) |
May 13, 2021 | 105.70 | 109.01 | 105.70 | 108.40 | 28,033 | +3.12(+2.96%) |
May 12, 2021 | 109.72 | 109.72 | 105.07 | 105.28 | 22,740 | -5.13(-4.64%) |
May 11, 2021 | 108.41 | 110.85 | 107.61 | 110.41 | 16,945 | -1.41(-1.26%) |
May 10, 2021 | 115.30 | 115.30 | 111.82 | 111.83 | 26,455 | -2.88(-2.51%) |
May 07, 2021 | 113.65 | 114.71 | 113.31 | 114.70 | 7,839 | +1.06(+0.93%) |
May 06, 2021 | 113.66 | 113.66 | 112.47 | 113.64 | 9,495 | +0.76(+0.68%) |
May 05, 2021 | 113.49 | 113.68 | 112.47 | 112.88 | 13,174 | -0.09(-0.08%) |
May 04, 2021 | 112.11 | 112.96 | 110.50 | 112.96 | 29,528 | +0.00(+0.00%) |
May 03, 2021 | 112.34 | 113.59 | 112.34 | 112.96 | 121,452 | +1.43(+1.28%) |
Apr 30, 2021 | 112.67 | 112.67 | 111.44 | 111.54 | 6,427 | -2.11(-1.86%) |
Apr 29, 2021 | 114.28 | 114.30 | 112.90 | 113.65 | 4,642 | +0.94(+0.83%) |
Apr 28, 2021 | 113.00 | 113.00 | 111.99 | 112.71 | 8,619 | -0.11(-0.09%) |
Apr 27, 2021 | 111.65 | 113.89 | 111.65 | 112.82 | 22,173 | +2.19(+1.98%) |
Apr 26, 2021 | 110.77 | 111.32 | 110.22 | 110.63 | 9,072 | +0.41(+0.37%) |
Apr 23, 2021 | 108.91 | 110.45 | 108.71 | 110.22 | 5,494 | +1.88(+1.74%) |
Apr 22, 2021 | 108.82 | 109.64 | 107.79 | 108.34 | 10,874 | -0.02(-0.01%) |
Apr 21, 2021 | 106.91 | 108.58 | 106.91 | 108.36 | 14,683 | +2.22(+2.09%) |
Apr 20, 2021 | 108.22 | 108.22 | 104.57 | 106.14 | 30,377 | -3.37(-3.08%) |
Apr 19, 2021 | 110.69 | 110.69 | 109.08 | 109.50 | 14,301 | -1.11(-1.01%) |
Apr 16, 2021 | 109.94 | 110.70 | 109.48 | 110.62 | 9,641 | +0.91(+0.82%) |
Apr 15, 2021 | 111.02 | 111.02 | 108.90 | 109.71 | 14,644 | -0.28(-0.25%) |
Apr 14, 2021 | 108.04 | 111.06 | 108.04 | 109.99 | 28,871 | +1.95(+1.80%) |
Apr 13, 2021 | 109.48 | 109.48 | 106.59 | 108.05 | 22,675 | -1.44(-1.32%) |
Apr 12, 2021 | 110.16 | 110.16 | 108.21 | 109.49 | 31,927 | +0.27(+0.24%) |
Apr 09, 2021 | 108.44 | 109.22 | 108.19 | 109.22 | 9,641 | +0.77(+0.71%) |
Apr 08, 2021 | 109.82 | 109.82 | 107.06 | 108.45 | 15,524 | -0.10(-0.09%) |
Apr 07, 2021 | 110.06 | 110.06 | 108.31 | 108.55 | 12,657 | -1.19(-1.08%) |
Apr 06, 2021 | 108.87 | 111.00 | 108.87 | 109.73 | 22,152 | +0.44(+0.40%) |
Apr 05, 2021 | 109.75 | 109.75 | 107.71 | 109.29 | 46,618 | +0.46(+0.42%) |