Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.00 | 109.34 | 107.53 | 108.98 | 2,747,179 | +0.48(+0.45%) |
Jun 29, 2021 | 105.25 | 108.57 | 104.02 | 108.50 | 2,191,050 | +3.25(+3.09%) |
Jun 28, 2021 | 102.33 | 106.24 | 102.22 | 105.25 | 3,400,009 | +4.26(+4.21%) |
Jun 25, 2021 | 102.05 | 102.46 | 99.56 | 100.99 | 2,636,238 | -0.76(-0.74%) |
Jun 24, 2021 | 101.77 | 102.76 | 101.26 | 101.75 | 2,435,125 | +1.01(+1.00%) |
Jun 23, 2021 | 100.48 | 102.99 | 100.48 | 100.73 | 2,039,843 | +0.57(+0.57%) |
Jun 22, 2021 | 100.80 | 102.64 | 100.09 | 100.17 | 2,010,814 | -1.95(-1.91%) |
Jun 21, 2021 | 101.75 | 102.90 | 101.09 | 102.12 | 1,408,479 | +0.55(+0.54%) |
Jun 18, 2021 | 104.98 | 105.24 | 100.23 | 101.57 | 8,663,019 | -3.25(-3.10%) |
Jun 17, 2021 | 103.71 | 105.08 | 102.97 | 104.82 | 1,903,006 | +1.85(+1.80%) |
Jun 16, 2021 | 103.50 | 104.07 | 101.86 | 102.97 | 2,017,107 | -2.12(-2.02%) |
Jun 15, 2021 | 106.74 | 107.34 | 104.47 | 105.08 | 1,556,212 | -2.87(-2.65%) |
Jun 14, 2021 | 107.24 | 108.19 | 105.93 | 107.95 | 1,780,588 | +1.01(+0.95%) |
Jun 11, 2021 | 107.14 | 107.75 | 106.13 | 106.94 | 2,263,815 | -0.02(-0.02%) |
Jun 10, 2021 | 104.84 | 107.75 | 104.36 | 106.96 | 2,254,159 | +2.64(+2.53%) |
Jun 09, 2021 | 107.54 | 107.54 | 104.13 | 104.32 | 2,518,668 | -2.75(-2.57%) |
Jun 08, 2021 | 108.90 | 109.25 | 106.44 | 107.07 | 2,022,212 | -0.62(-0.58%) |
Jun 07, 2021 | 107.98 | 107.98 | 106.08 | 107.69 | 1,217,103 | -0.52(-0.48%) |
Jun 04, 2021 | 107.00 | 108.63 | 106.80 | 108.22 | 1,763,478 | +0.74(+0.69%) |
Jun 03, 2021 | 107.57 | 109.27 | 107.04 | 107.48 | 2,384,485 | -1.66(-1.52%) |
Jun 02, 2021 | 111.22 | 111.94 | 108.17 | 109.13 | 1,902,224 | -2.71(-2.43%) |
Jun 01, 2021 | 112.03 | 112.82 | 108.66 | 111.85 | 2,857,845 | +0.61(+0.55%) |
May 28, 2021 | 110.19 | 111.75 | 109.56 | 111.23 | 1,765,887 | +1.48(+1.35%) |
May 27, 2021 | 109.44 | 110.39 | 107.67 | 109.75 | 4,094,814 | +0.04(+0.03%) |
May 26, 2021 | 109.88 | 110.81 | 109.20 | 109.71 | 1,798,291 | +1.75(+1.62%) |
May 25, 2021 | 109.11 | 109.19 | 106.36 | 107.97 | 2,272,007 | +0.91(+0.85%) |
May 24, 2021 | 109.35 | 109.75 | 106.70 | 107.05 | 2,849,681 | -3.67(-3.31%) |
May 21, 2021 | 113.19 | 113.98 | 110.61 | 110.72 | 1,776,360 | -1.59(-1.41%) |
May 20, 2021 | 107.92 | 112.51 | 107.92 | 112.31 | 3,563,874 | +8.31(+7.99%) |
May 19, 2021 | 100.81 | 104.69 | 100.06 | 104.00 | 1,910,033 | +1.56(+1.52%) |
May 18, 2021 | 101.32 | 103.40 | 98.47 | 102.44 | 2,845,778 | +3.50(+3.54%) |
May 17, 2021 | 98.96 | 99.03 | 97.20 | 98.94 | 2,326,186 | -0.41(-0.42%) |
May 14, 2021 | 97.19 | 99.88 | 97.05 | 99.36 | 2,037,137 | +3.61(+3.77%) |
May 13, 2021 | 97.68 | 99.73 | 95.69 | 95.75 | 2,355,555 | -2.94(-2.98%) |
May 12, 2021 | 99.65 | 101.65 | 98.18 | 98.69 | 2,218,674 | -1.72(-1.71%) |
May 11, 2021 | 96.91 | 100.97 | 96.36 | 100.41 | 1,721,067 | +0.86(+0.86%) |
May 10, 2021 | 103.28 | 103.36 | 99.48 | 99.55 | 1,878,815 | -4.07(-3.93%) |
May 07, 2021 | 104.19 | 105.62 | 103.40 | 103.62 | 1,358,914 | +0.09(+0.09%) |
May 06, 2021 | 101.55 | 103.55 | 100.94 | 103.53 | 1,279,347 | +1.95(+1.92%) |
May 05, 2021 | 102.90 | 103.45 | 101.46 | 101.57 | 894,342 | -1.34(-1.30%) |
May 04, 2021 | 104.56 | 105.81 | 102.22 | 102.91 | 1,999,498 | -1.23(-1.18%) |
May 03, 2021 | 105.50 | 106.89 | 104.04 | 104.14 | 954,051 | -1.56(-1.47%) |
Apr 30, 2021 | 105.96 | 106.74 | 105.33 | 105.70 | 1,684,883 | -2.87(-2.64%) |
Apr 29, 2021 | 109.76 | 110.18 | 107.57 | 108.56 | 1,531,278 | +0.78(+0.73%) |
Apr 28, 2021 | 106.10 | 108.75 | 105.82 | 107.78 | 1,821,492 | +2.42(+2.30%) |
Apr 27, 2021 | 104.86 | 106.23 | 104.50 | 105.36 | 1,879,200 | -0.64(-0.60%) |
Apr 26, 2021 | 104.22 | 106.12 | 103.85 | 106.00 | 1,160,851 | -0.23(-0.21%) |
Apr 23, 2021 | 107.09 | 108.38 | 106.05 | 106.22 | 1,196,763 | +1.20(+1.14%) |
Apr 22, 2021 | 103.00 | 106.09 | 102.81 | 105.03 | 2,759,965 | +2.28(+2.22%) |
Apr 21, 2021 | 100.08 | 102.90 | 99.98 | 102.74 | 1,730,068 | +2.08(+2.06%) |
Apr 20, 2021 | 100.76 | 100.78 | 99.53 | 100.67 | 2,129,256 | -0.09(-0.09%) |
Apr 19, 2021 | 101.22 | 102.91 | 100.49 | 100.76 | 1,499,518 | +0.03(+0.03%) |
Apr 16, 2021 | 99.90 | 101.23 | 99.67 | 100.73 | 1,312,750 | +0.91(+0.91%) |
Apr 15, 2021 | 100.24 | 100.60 | 98.96 | 99.83 | 1,303,415 | -1.00(-0.99%) |
Apr 14, 2021 | 102.19 | 103.56 | 100.59 | 100.83 | 2,044,220 | +0.65(+0.65%) |
Apr 13, 2021 | 97.92 | 101.12 | 97.79 | 100.18 | 1,367,314 | +1.38(+1.39%) |
Apr 12, 2021 | 96.53 | 99.11 | 96.44 | 98.80 | 1,918,378 | +0.76(+0.78%) |
Apr 09, 2021 | 99.29 | 99.49 | 96.31 | 98.04 | 1,608,972 | -0.93(-0.94%) |
Apr 08, 2021 | 98.68 | 100.12 | 98.26 | 98.97 | 1,156,568 | +1.45(+1.49%) |
Apr 07, 2021 | 97.46 | 98.37 | 94.79 | 97.52 | 2,623,456 | -3.66(-3.62%) |
Apr 06, 2021 | 99.55 | 101.55 | 99.17 | 101.18 | 1,100,450 | +1.63(+1.64%) |
Apr 05, 2021 | 101.39 | 101.39 | 98.10 | 99.55 | 888,453 | -1.00(-0.99%) |