Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.27 | 107.39 | 103.94 | 104.13 | 645,604 | -3.14(-2.93%) |
Jun 29, 2021 | 110.04 | 111.48 | 107.11 | 107.27 | 481,998 | -3.04(-2.75%) |
Jun 28, 2021 | 111.85 | 111.85 | 108.72 | 110.31 | 394,628 | -1.90(-1.69%) |
Jun 25, 2021 | 113.26 | 114.33 | 111.58 | 112.21 | 706,331 | -0.66(-0.59%) |
Jun 24, 2021 | 112.63 | 113.32 | 111.70 | 112.87 | 168,471 | +0.68(+0.61%) |
Jun 23, 2021 | 113.25 | 113.53 | 110.61 | 112.19 | 290,459 | -1.39(-1.23%) |
Jun 22, 2021 | 111.59 | 113.86 | 111.00 | 113.58 | 270,896 | +2.07(+1.86%) |
Jun 21, 2021 | 109.06 | 111.69 | 108.40 | 111.51 | 298,087 | +2.89(+2.66%) |
Jun 18, 2021 | 110.62 | 110.92 | 108.18 | 108.62 | 555,330 | -2.73(-2.45%) |
Jun 17, 2021 | 111.18 | 111.98 | 109.64 | 111.35 | 442,462 | +0.99(+0.90%) |
Jun 16, 2021 | 109.83 | 111.08 | 108.65 | 110.36 | 252,687 | -0.06(-0.05%) |
Jun 15, 2021 | 111.07 | 111.66 | 110.26 | 110.41 | 327,581 | -0.28(-0.25%) |
Jun 14, 2021 | 111.93 | 112.87 | 110.30 | 110.69 | 226,986 | -0.63(-0.56%) |
Jun 11, 2021 | 109.71 | 111.84 | 109.25 | 111.32 | 245,174 | +2.01(+1.84%) |
Jun 10, 2021 | 111.10 | 111.10 | 109.04 | 109.31 | 286,698 | -1.35(-1.22%) |
Jun 09, 2021 | 113.31 | 114.04 | 110.46 | 110.66 | 331,686 | -2.89(-2.54%) |
Jun 08, 2021 | 108.77 | 114.66 | 108.31 | 113.54 | 614,006 | +5.10(+4.70%) |
Jun 07, 2021 | 106.87 | 108.66 | 106.38 | 108.44 | 412,250 | +1.73(+1.62%) |
Jun 04, 2021 | 105.77 | 107.03 | 104.85 | 106.71 | 316,645 | +1.09(+1.03%) |
Jun 03, 2021 | 105.98 | 106.04 | 104.74 | 105.62 | 254,630 | -0.84(-0.79%) |
Jun 02, 2021 | 105.83 | 108.51 | 105.28 | 106.46 | 447,930 | +1.01(+0.96%) |
Jun 01, 2021 | 106.95 | 107.25 | 104.72 | 105.45 | 297,891 | -0.70(-0.66%) |
May 28, 2021 | 105.29 | 106.39 | 104.09 | 106.15 | 239,286 | +0.80(+0.76%) |
May 27, 2021 | 107.04 | 107.64 | 105.14 | 105.35 | 280,287 | -1.17(-1.10%) |
May 26, 2021 | 106.53 | 107.59 | 106.25 | 106.52 | 164,060 | +0.78(+0.73%) |
May 25, 2021 | 108.04 | 108.38 | 105.46 | 105.74 | 288,355 | -1.73(-1.61%) |
May 24, 2021 | 107.91 | 108.81 | 107.11 | 107.47 | 191,331 | +0.38(+0.36%) |
May 21, 2021 | 107.71 | 108.46 | 106.58 | 107.09 | 200,891 | +0.04(+0.04%) |
May 20, 2021 | 107.30 | 107.98 | 106.26 | 107.05 | 226,633 | -0.29(-0.27%) |
May 19, 2021 | 105.38 | 107.42 | 103.74 | 107.34 | 267,059 | +0.81(+0.76%) |
May 18, 2021 | 108.29 | 108.97 | 106.39 | 106.53 | 347,029 | -1.56(-1.45%) |
May 17, 2021 | 109.69 | 110.41 | 107.22 | 108.09 | 365,589 | -2.61(-2.35%) |
May 14, 2021 | 107.29 | 111.30 | 106.85 | 110.70 | 396,757 | +4.48(+4.21%) |
May 13, 2021 | 104.44 | 108.41 | 102.96 | 106.22 | 972,015 | -2.69(-2.47%) |
May 12, 2021 | 113.07 | 113.31 | 107.46 | 108.91 | 643,245 | -4.95(-4.35%) |
May 11, 2021 | 114.00 | 114.76 | 111.89 | 113.86 | 448,270 | -0.30(-0.26%) |
May 10, 2021 | 114.01 | 115.92 | 113.69 | 114.16 | 373,680 | +1.18(+1.05%) |
May 07, 2021 | 111.39 | 113.46 | 110.96 | 112.98 | 213,363 | +1.64(+1.47%) |
May 06, 2021 | 112.04 | 112.60 | 110.02 | 111.34 | 222,310 | -0.71(-0.63%) |
May 05, 2021 | 113.72 | 113.72 | 110.77 | 112.05 | 230,518 | -0.97(-0.86%) |
May 04, 2021 | 113.05 | 113.48 | 111.01 | 113.02 | 221,472 | +0.09(+0.08%) |
May 03, 2021 | 113.28 | 113.28 | 111.44 | 112.92 | 234,428 | +0.61(+0.55%) |
Apr 30, 2021 | 111.63 | 113.45 | 110.58 | 112.31 | 285,001 | -0.06(-0.06%) |
Apr 29, 2021 | 111.16 | 112.43 | 109.97 | 112.38 | 241,029 | +2.16(+1.96%) |
Apr 28, 2021 | 111.03 | 111.16 | 108.96 | 110.22 | 199,575 | -0.49(-0.45%) |
Apr 27, 2021 | 109.10 | 111.30 | 108.45 | 110.71 | 343,039 | +3.37(+3.14%) |
Apr 26, 2021 | 108.90 | 108.90 | 106.26 | 107.34 | 191,064 | -0.89(-0.83%) |
Apr 23, 2021 | 109.79 | 109.79 | 107.85 | 108.23 | 179,616 | -0.91(-0.84%) |
Apr 22, 2021 | 108.18 | 110.05 | 107.73 | 109.14 | 241,274 | +1.25(+1.16%) |
Apr 21, 2021 | 107.89 | 109.99 | 107.69 | 107.90 | 326,567 | -1.27(-1.16%) |
Apr 20, 2021 | 111.93 | 113.39 | 107.74 | 109.16 | 421,838 | -3.96(-3.50%) |
Apr 19, 2021 | 109.54 | 113.23 | 109.38 | 113.12 | 498,096 | +3.32(+3.03%) |
Apr 16, 2021 | 109.16 | 110.29 | 108.02 | 109.80 | 434,108 | +1.49(+1.37%) |
Apr 15, 2021 | 108.21 | 108.51 | 105.31 | 108.31 | 234,211 | +0.72(+0.67%) |
Apr 14, 2021 | 105.08 | 108.87 | 105.08 | 107.59 | 380,882 | +2.86(+2.73%) |
Apr 13, 2021 | 104.48 | 105.41 | 103.00 | 104.73 | 227,488 | -1.28(-1.20%) |
Apr 12, 2021 | 106.41 | 107.23 | 105.26 | 106.01 | 211,358 | -0.79(-0.74%) |
Apr 09, 2021 | 105.81 | 107.10 | 104.44 | 106.80 | 257,392 | +0.48(+0.45%) |
Apr 08, 2021 | 105.82 | 106.97 | 104.33 | 106.32 | 307,886 | +0.29(+0.27%) |
Apr 07, 2021 | 105.00 | 106.64 | 103.89 | 106.04 | 218,519 | +0.80(+0.76%) |
Apr 06, 2021 | 105.35 | 107.98 | 104.60 | 105.23 | 421,073 | +0.75(+0.71%) |
Apr 05, 2021 | 106.72 | 106.72 | 103.56 | 104.49 | 342,032 | -1.32(-1.25%) |