Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 93.32 | 94.07 | 91.35 | 93.28 | 482,284 | -0.60(-0.64%) |
Jun 29, 2021 | 95.23 | 95.49 | 93.04 | 93.88 | 320,183 | -1.69(-1.77%) |
Jun 28, 2021 | 97.18 | 97.80 | 94.40 | 95.57 | 391,513 | -1.13(-1.17%) |
Jun 25, 2021 | 95.96 | 98.17 | 94.76 | 96.70 | 2,386,948 | +0.91(+0.95%) |
Jun 24, 2021 | 97.25 | 98.70 | 95.48 | 95.79 | 360,257 | -0.96(-0.99%) |
Jun 23, 2021 | 97.69 | 98.57 | 95.52 | 96.75 | 635,704 | +0.15(+0.16%) |
Jun 22, 2021 | 94.23 | 96.79 | 93.80 | 96.60 | 457,664 | +1.92(+2.03%) |
Jun 21, 2021 | 93.30 | 95.98 | 91.21 | 94.68 | 501,490 | +2.00(+2.16%) |
Jun 18, 2021 | 89.30 | 93.78 | 89.08 | 92.68 | 654,945 | +2.67(+2.97%) |
Jun 17, 2021 | 89.17 | 92.64 | 89.14 | 90.01 | 621,935 | +0.30(+0.33%) |
Jun 16, 2021 | 90.60 | 91.60 | 88.08 | 89.71 | 660,897 | -0.79(-0.87%) |
Jun 15, 2021 | 93.16 | 93.50 | 89.30 | 90.50 | 497,767 | -2.67(-2.87%) |
Jun 14, 2021 | 92.10 | 93.31 | 90.73 | 93.17 | 493,268 | +1.80(+1.97%) |
Jun 11, 2021 | 92.69 | 94.60 | 89.72 | 91.37 | 351,206 | +0.30(+0.33%) |
Jun 10, 2021 | 88.71 | 93.50 | 86.36 | 91.07 | 672,929 | +1.89(+2.12%) |
Jun 09, 2021 | 91.67 | 92.93 | 88.49 | 89.18 | 410,794 | -1.95(-2.14%) |
Jun 08, 2021 | 90.00 | 93.17 | 87.90 | 91.13 | 566,891 | +2.66(+3.01%) |
Jun 07, 2021 | 83.81 | 89.90 | 83.70 | 88.47 | 821,478 | +4.30(+5.11%) |
Jun 04, 2021 | 80.28 | 84.85 | 79.66 | 84.17 | 702,946 | +4.55(+5.71%) |
Jun 03, 2021 | 79.69 | 81.00 | 77.81 | 79.62 | 562,942 | -1.14(-1.41%) |
Jun 02, 2021 | 81.60 | 81.66 | 78.41 | 80.76 | 710,826 | -0.69(-0.85%) |
Jun 01, 2021 | 85.20 | 86.00 | 80.01 | 81.45 | 910,558 | -5.50(-6.33%) |
May 28, 2021 | 89.31 | 90.77 | 86.80 | 86.95 | 411,956 | -1.87(-2.11%) |
May 27, 2021 | 87.03 | 89.22 | 86.45 | 88.82 | 429,182 | +1.65(+1.89%) |
May 26, 2021 | 87.44 | 88.51 | 86.11 | 87.17 | 446,876 | -0.33(-0.38%) |
May 25, 2021 | 87.50 | 88.70 | 85.56 | 87.50 | 370,858 | +0.39(+0.45%) |
May 24, 2021 | 86.68 | 88.84 | 85.95 | 87.11 | 471,152 | +1.37(+1.60%) |
May 21, 2021 | 87.91 | 87.92 | 85.39 | 85.74 | 370,259 | -0.04(-0.05%) |
May 20, 2021 | 84.66 | 86.64 | 83.61 | 85.78 | 525,318 | +2.27(+2.72%) |
May 19, 2021 | 82.39 | 83.72 | 80.77 | 83.51 | 596,535 | -0.99(-1.17%) |
May 18, 2021 | 82.19 | 86.24 | 80.86 | 84.50 | 1,220,455 | +2.87(+3.52%) |
May 17, 2021 | 81.27 | 82.38 | 78.71 | 81.63 | 665,781 | +0.69(+0.85%) |
May 14, 2021 | 82.33 | 82.67 | 77.52 | 80.94 | 1,495,108 | -0.43(-0.53%) |
May 13, 2021 | 87.08 | 89.28 | 79.02 | 81.37 | 563,710 | -3.69(-4.34%) |
May 12, 2021 | 91.20 | 91.90 | 84.17 | 85.06 | 809,817 | -7.13(-7.73%) |
May 11, 2021 | 85.66 | 93.58 | 84.16 | 92.19 | 781,441 | +2.84(+3.18%) |
May 10, 2021 | 95.06 | 96.36 | 87.89 | 89.35 | 566,755 | -6.88(-7.15%) |
May 07, 2021 | 97.87 | 100.66 | 95.87 | 96.23 | 475,238 | +0.31(+0.32%) |
May 06, 2021 | 100.77 | 100.77 | 90.11 | 95.92 | 836,194 | -5.31(-5.25%) |
May 05, 2021 | 108.45 | 109.57 | 100.06 | 101.23 | 599,582 | -6.40(-5.95%) |
May 04, 2021 | 112.90 | 114.40 | 106.44 | 107.63 | 600,187 | -7.22(-6.29%) |
May 03, 2021 | 115.50 | 116.20 | 111.11 | 114.85 | 571,484 | +0.56(+0.49%) |
Apr 30, 2021 | 111.54 | 115.39 | 111.54 | 114.29 | 550,000 | +0.73(+0.64%) |
Apr 29, 2021 | 114.50 | 114.99 | 111.86 | 113.56 | 362,902 | -0.15(-0.13%) |
Apr 28, 2021 | 108.33 | 114.45 | 108.33 | 113.71 | 357,086 | -0.14(-0.12%) |
Apr 27, 2021 | 112.99 | 114.53 | 111.51 | 113.85 | 593,940 | +1.15(+1.02%) |
Apr 26, 2021 | 109.26 | 112.85 | 107.58 | 112.70 | 488,498 | +4.27(+3.94%) |
Apr 23, 2021 | 106.41 | 109.03 | 106.00 | 108.43 | 255,400 | +2.65(+2.51%) |
Apr 22, 2021 | 105.02 | 108.59 | 103.25 | 105.78 | 337,049 | +0.14(+0.13%) |
Apr 21, 2021 | 102.21 | 106.90 | 100.01 | 105.64 | 364,367 | +2.51(+2.43%) |
Apr 20, 2021 | 102.12 | 103.89 | 99.42 | 103.13 | 359,773 | -0.01(-0.01%) |
Apr 19, 2021 | 103.53 | 104.05 | 101.06 | 103.14 | 416,190 | -1.91(-1.82%) |
Apr 16, 2021 | 109.29 | 109.29 | 102.36 | 105.05 | 607,000 | -3.75(-3.45%) |
Apr 15, 2021 | 109.21 | 110.23 | 105.54 | 108.80 | 467,301 | +0.67(+0.62%) |
Apr 14, 2021 | 114.44 | 115.57 | 107.22 | 108.13 | 663,951 | -5.81(-5.10%) |
Apr 13, 2021 | 114.21 | 116.41 | 111.14 | 113.94 | 288,811 | +0.00(+0.00%) |
Apr 12, 2021 | 112.93 | 114.62 | 108.00 | 113.94 | 496,510 | +0.30(+0.26%) |
Apr 09, 2021 | 112.86 | 113.97 | 110.88 | 113.64 | 506,300 | +0.19(+0.17%) |
Apr 08, 2021 | 111.55 | 115.40 | 109.28 | 113.45 | 837,810 | +2.44(+2.20%) |
Apr 07, 2021 | 110.00 | 111.36 | 108.48 | 111.01 | 350,653 | +1.57(+1.43%) |
Apr 06, 2021 | 104.95 | 111.68 | 103.95 | 109.44 | 398,288 | +3.29(+3.10%) |
Apr 05, 2021 | 110.79 | 111.54 | 104.69 | 106.15 | 749,948 | -3.06(-2.80%) |