Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.22 | 112.24 | 110.09 | 111.26 | 189,249 | -0.88(-0.78%) |
Jun 29, 2021 | 111.72 | 113.25 | 111.37 | 112.14 | 247,527 | +0.01(+0.01%) |
Jun 28, 2021 | 110.89 | 112.67 | 109.65 | 112.13 | 259,239 | +2.03(+1.85%) |
Jun 25, 2021 | 108.84 | 110.31 | 107.98 | 110.10 | 604,750 | +1.84(+1.70%) |
Jun 24, 2021 | 107.40 | 108.41 | 106.72 | 108.26 | 136,196 | +2.15(+2.03%) |
Jun 23, 2021 | 105.21 | 106.91 | 104.30 | 106.11 | 205,250 | +1.35(+1.29%) |
Jun 22, 2021 | 103.40 | 104.95 | 102.15 | 104.75 | 225,253 | +0.93(+0.89%) |
Jun 21, 2021 | 103.30 | 104.34 | 101.66 | 103.83 | 209,236 | +1.16(+1.13%) |
Jun 18, 2021 | 101.82 | 103.11 | 100.46 | 102.66 | 443,189 | -0.59(-0.57%) |
Jun 17, 2021 | 103.45 | 104.15 | 101.66 | 103.25 | 255,030 | -0.48(-0.47%) |
Jun 16, 2021 | 104.13 | 104.59 | 102.66 | 103.74 | 286,570 | -0.04(-0.04%) |
Jun 15, 2021 | 104.67 | 105.10 | 102.85 | 103.78 | 316,236 | -0.73(-0.70%) |
Jun 14, 2021 | 103.59 | 105.24 | 102.12 | 104.51 | 291,193 | +1.30(+1.26%) |
Jun 11, 2021 | 102.24 | 103.91 | 101.94 | 103.20 | 196,563 | +1.68(+1.65%) |
Jun 10, 2021 | 100.32 | 101.72 | 99.73 | 101.53 | 164,633 | +1.33(+1.33%) |
Jun 09, 2021 | 102.06 | 102.41 | 99.36 | 100.19 | 195,489 | -1.52(-1.49%) |
Jun 08, 2021 | 102.85 | 103.04 | 100.34 | 101.72 | 193,324 | +0.06(+0.06%) |
Jun 07, 2021 | 101.72 | 101.95 | 100.22 | 101.66 | 184,142 | +0.18(+0.18%) |
Jun 04, 2021 | 100.46 | 101.78 | 98.68 | 101.48 | 182,604 | +1.96(+1.97%) |
Jun 03, 2021 | 101.05 | 101.05 | 98.32 | 99.51 | 265,494 | -2.63(-2.57%) |
Jun 02, 2021 | 102.64 | 102.64 | 100.88 | 102.14 | 461,788 | -0.03(-0.03%) |
Jun 01, 2021 | 101.66 | 102.34 | 100.39 | 102.17 | 238,933 | +1.47(+1.46%) |
May 28, 2021 | 101.31 | 101.31 | 99.31 | 100.70 | 161,678 | +0.01(+0.01%) |
May 27, 2021 | 99.09 | 101.42 | 98.80 | 100.69 | 183,959 | +1.82(+1.84%) |
May 26, 2021 | 98.64 | 99.96 | 97.42 | 98.87 | 201,940 | -0.03(-0.03%) |
May 25, 2021 | 99.69 | 100.57 | 98.25 | 98.90 | 255,627 | +0.18(+0.18%) |
May 24, 2021 | 97.38 | 99.18 | 96.95 | 98.72 | 241,323 | +1.92(+1.99%) |
May 21, 2021 | 98.26 | 98.26 | 96.35 | 96.80 | 281,441 | -0.20(-0.20%) |
May 20, 2021 | 94.08 | 97.82 | 92.73 | 97.00 | 249,499 | +3.37(+3.60%) |
May 19, 2021 | 88.35 | 93.93 | 88.35 | 93.62 | 207,533 | +3.15(+3.48%) |
May 18, 2021 | 93.10 | 93.34 | 90.31 | 90.48 | 240,357 | -1.84(-2.00%) |
May 17, 2021 | 90.87 | 92.35 | 87.94 | 92.32 | 227,312 | -0.11(-0.12%) |
May 14, 2021 | 92.51 | 93.04 | 90.06 | 92.43 | 237,833 | +1.88(+2.08%) |
May 13, 2021 | 88.75 | 91.17 | 88.43 | 90.55 | 372,327 | +3.31(+3.80%) |
May 12, 2021 | 86.49 | 88.84 | 85.04 | 87.23 | 470,046 | +1.44(+1.68%) |
May 11, 2021 | 81.60 | 86.65 | 80.58 | 85.79 | 368,937 | +1.50(+1.78%) |
May 10, 2021 | 88.56 | 89.20 | 83.88 | 84.29 | 489,320 | -4.58(-5.15%) |
May 07, 2021 | 90.61 | 91.49 | 88.48 | 88.87 | 599,780 | -0.29(-0.32%) |
May 06, 2021 | 91.24 | 91.24 | 87.91 | 89.16 | 680,775 | -3.22(-3.49%) |
May 05, 2021 | 95.56 | 98.78 | 90.23 | 92.38 | 917,433 | -9.43(-9.26%) |
May 04, 2021 | 104.82 | 104.82 | 100.64 | 101.81 | 366,776 | -5.05(-4.72%) |
May 03, 2021 | 110.01 | 110.13 | 106.84 | 106.86 | 314,588 | -1.92(-1.77%) |
Apr 30, 2021 | 109.67 | 111.28 | 108.47 | 108.78 | 207,375 | -4.14(-3.67%) |
Apr 29, 2021 | 117.06 | 117.06 | 112.06 | 112.92 | 115,938 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.44 | 113.61 | 115.05 | 139,496 | -0.81(-0.70%) |
Apr 27, 2021 | 118.09 | 119.27 | 115.56 | 115.86 | 135,067 | -2.20(-1.86%) |
Apr 26, 2021 | 115.66 | 118.44 | 115.66 | 118.06 | 252,772 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,663 | +3.50(+3.15%) |
Apr 22, 2021 | 113.74 | 114.25 | 109.94 | 111.31 | 307,110 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.70 | 106.07 | 113.54 | 190,168 | +7.78(+7.36%) |
Apr 20, 2021 | 111.18 | 111.28 | 104.78 | 105.76 | 254,979 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.56 | 108.43 | 110.42 | 176,438 | -4.71(-4.09%) |
Apr 16, 2021 | 114.65 | 115.67 | 113.74 | 115.13 | 205,042 | +0.95(+0.83%) |
Apr 15, 2021 | 114.23 | 114.30 | 111.24 | 114.19 | 194,222 | +2.46(+2.20%) |
Apr 14, 2021 | 112.53 | 115.37 | 111.31 | 111.73 | 195,752 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.87 | 111.67 | 113.07 | 191,924 | -4.80(-4.07%) |
Apr 12, 2021 | 117.20 | 118.38 | 116.20 | 117.87 | 208,015 | +1.06(+0.91%) |
Apr 09, 2021 | 115.76 | 117.08 | 114.61 | 116.81 | 160,931 | -0.14(-0.12%) |
Apr 08, 2021 | 118.65 | 118.65 | 115.08 | 116.95 | 190,835 | +0.91(+0.78%) |
Apr 07, 2021 | 117.45 | 117.55 | 114.86 | 116.04 | 134,082 | -1.84(-1.56%) |
Apr 06, 2021 | 118.15 | 119.72 | 115.92 | 117.88 | 224,077 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.66 | 115.97 | 118.66 | 401,168 | +3.58(+3.11%) |