Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 106.58 | 106.74 | 103.74 | 104.08 | 1,769,663 | -3.12(-2.91%) |
Jun 29, 2021 | 106.50 | 107.40 | 105.30 | 107.20 | 1,486,856 | +0.76(+0.71%) |
Jun 28, 2021 | 106.00 | 107.19 | 105.46 | 106.44 | 1,452,660 | +0.38(+0.36%) |
Jun 25, 2021 | 106.70 | 107.14 | 104.40 | 106.06 | 5,560,840 | -0.38(-0.36%) |
Jun 24, 2021 | 106.91 | 107.25 | 105.28 | 106.44 | 2,862,157 | -0.09(-0.08%) |
Jun 23, 2021 | 104.74 | 106.54 | 104.44 | 106.53 | 2,399,442 | +1.99(+1.90%) |
Jun 22, 2021 | 102.63 | 105.25 | 102.27 | 104.54 | 2,355,262 | +2.19(+2.14%) |
Jun 21, 2021 | 101.75 | 103.34 | 99.55 | 102.35 | 2,691,631 | -0.91(-0.88%) |
Jun 18, 2021 | 102.52 | 104.21 | 101.50 | 103.26 | 4,717,434 | +1.51(+1.48%) |
Jun 17, 2021 | 97.26 | 102.56 | 97.10 | 101.75 | 4,231,200 | +3.37(+3.43%) |
Jun 16, 2021 | 96.60 | 99.88 | 96.06 | 98.38 | 3,614,066 | +1.79(+1.85%) |
Jun 15, 2021 | 96.92 | 97.44 | 95.70 | 96.59 | 1,887,944 | -0.66(-0.68%) |
Jun 14, 2021 | 96.00 | 97.89 | 95.60 | 97.25 | 2,577,553 | +1.77(+1.85%) |
Jun 11, 2021 | 94.91 | 95.80 | 93.54 | 95.48 | 2,650,008 | +0.98(+1.04%) |
Jun 10, 2021 | 91.56 | 95.50 | 91.28 | 94.50 | 4,217,019 | +2.78(+3.03%) |
Jun 09, 2021 | 92.44 | 93.48 | 91.17 | 91.72 | 1,606,113 | -0.76(-0.82%) |
Jun 08, 2021 | 91.49 | 93.16 | 91.24 | 92.48 | 1,691,370 | +1.86(+2.05%) |
Jun 07, 2021 | 87.82 | 91.46 | 87.10 | 90.62 | 1,735,266 | +2.17(+2.45%) |
Jun 04, 2021 | 88.98 | 90.99 | 87.75 | 88.45 | 1,684,243 | -0.24(-0.27%) |
Jun 03, 2021 | 91.19 | 91.45 | 88.02 | 88.69 | 2,284,373 | -2.91(-3.18%) |
Jun 02, 2021 | 91.50 | 92.29 | 90.66 | 91.60 | 1,448,119 | -0.28(-0.30%) |
Jun 01, 2021 | 91.35 | 92.45 | 89.90 | 91.88 | 2,017,728 | +0.83(+0.91%) |
May 28, 2021 | 93.27 | 94.39 | 91.04 | 91.05 | 1,654,488 | -1.26(-1.36%) |
May 27, 2021 | 90.14 | 92.35 | 88.21 | 92.31 | 3,993,752 | +0.88(+0.96%) |
May 26, 2021 | 90.65 | 93.94 | 90.29 | 91.43 | 2,308,577 | +1.85(+2.07%) |
May 25, 2021 | 89.90 | 90.64 | 88.41 | 89.58 | 2,071,609 | -0.18(-0.20%) |
May 24, 2021 | 89.50 | 90.73 | 88.71 | 89.76 | 2,728,717 | +0.81(+0.91%) |
May 21, 2021 | 90.21 | 90.89 | 87.55 | 88.95 | 3,787,456 | +0.83(+0.94%) |
May 20, 2021 | 84.75 | 88.72 | 84.28 | 88.12 | 4,047,095 | +4.45(+5.32%) |
May 19, 2021 | 80.79 | 85.46 | 80.02 | 83.67 | 4,235,859 | +0.56(+0.67%) |
May 18, 2021 | 81.71 | 84.08 | 80.89 | 83.11 | 4,149,328 | +2.08(+2.57%) |
May 17, 2021 | 80.08 | 82.66 | 78.51 | 81.03 | 5,421,925 | -1.48(-1.79%) |
May 14, 2021 | 78.14 | 82.82 | 76.80 | 82.51 | 4,467,128 | +5.12(+6.62%) |
May 13, 2021 | 77.97 | 80.43 | 76.15 | 77.39 | 4,129,609 | +0.55(+0.72%) |
May 12, 2021 | 77.67 | 77.94 | 75.29 | 76.84 | 2,863,112 | -1.78(-2.26%) |
May 11, 2021 | 73.79 | 79.10 | 73.04 | 78.62 | 4,305,143 | +1.76(+2.28%) |
May 10, 2021 | 76.50 | 77.45 | 74.37 | 76.86 | 3,525,845 | -0.43(-0.55%) |
May 07, 2021 | 79.34 | 79.78 | 75.85 | 77.29 | 6,992,038 | +5.93(+8.31%) |
May 06, 2021 | 75.68 | 75.68 | 69.73 | 71.36 | 6,746,601 | -5.38(-7.01%) |
May 05, 2021 | 78.91 | 79.24 | 76.11 | 76.74 | 1,847,478 | -1.12(-1.44%) |
May 04, 2021 | 79.04 | 79.91 | 76.12 | 77.86 | 3,244,469 | -2.31(-2.88%) |
May 03, 2021 | 86.33 | 86.33 | 79.92 | 80.17 | 4,614,695 | -5.60(-6.53%) |
Apr 30, 2021 | 86.38 | 88.59 | 85.72 | 85.77 | 2,587,800 | -3.07(-3.46%) |
Apr 29, 2021 | 91.94 | 92.20 | 87.37 | 88.84 | 2,450,416 | -2.72(-2.97%) |
Apr 28, 2021 | 93.14 | 93.74 | 91.44 | 91.56 | 1,277,563 | -2.24(-2.39%) |
Apr 27, 2021 | 92.73 | 93.99 | 91.96 | 93.80 | 2,280,865 | +0.66(+0.71%) |
Apr 26, 2021 | 89.40 | 93.16 | 89.11 | 93.14 | 2,193,814 | +3.57(+3.99%) |
Apr 23, 2021 | 86.33 | 89.76 | 85.18 | 89.57 | 2,643,100 | +4.76(+5.61%) |
Apr 22, 2021 | 85.65 | 87.94 | 84.62 | 84.81 | 2,345,237 | +0.03(+0.04%) |
Apr 21, 2021 | 83.96 | 85.99 | 82.68 | 84.78 | 2,508,235 | +0.82(+0.98%) |
Apr 20, 2021 | 88.40 | 88.40 | 83.57 | 83.96 | 3,077,861 | -3.93(-4.47%) |
Apr 19, 2021 | 90.01 | 91.77 | 86.90 | 87.89 | 2,441,524 | -2.45(-2.71%) |
Apr 16, 2021 | 94.55 | 94.63 | 89.28 | 90.34 | 3,276,700 | -4.93(-5.17%) |
Apr 15, 2021 | 94.04 | 96.35 | 93.93 | 95.27 | 2,060,480 | +2.02(+2.17%) |
Apr 14, 2021 | 94.89 | 96.14 | 93.00 | 93.25 | 2,143,049 | -0.96(-1.02%) |
Apr 13, 2021 | 91.10 | 95.52 | 90.54 | 94.21 | 6,155,910 | +3.75(+4.15%) |
Apr 12, 2021 | 87.73 | 90.90 | 87.00 | 90.46 | 2,822,470 | +1.66(+1.87%) |
Apr 09, 2021 | 87.40 | 89.50 | 85.73 | 88.80 | 1,781,600 | +0.48(+0.54%) |
Apr 08, 2021 | 87.55 | 90.09 | 87.29 | 88.32 | 2,100,948 | +1.72(+1.99%) |
Apr 07, 2021 | 88.87 | 88.88 | 85.27 | 86.60 | 1,975,063 | -2.29(-2.58%) |
Apr 06, 2021 | 83.30 | 89.99 | 82.92 | 88.89 | 4,485,733 | +5.65(+6.79%) |
Apr 05, 2021 | 87.84 | 88.00 | 81.70 | 83.24 | 4,232,502 | -3.96(-4.54%) |