Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 104.75 | 105.25 | 104.57 | 105.06 | 753,072 | +0.33(+0.32%) |
Jun 29, 2021 | 105.21 | 105.62 | 104.59 | 104.73 | 837,921 | -0.37(-0.35%) |
Jun 28, 2021 | 105.34 | 105.34 | 104.65 | 105.10 | 580,700 | -0.20(-0.19%) |
Jun 25, 2021 | 104.61 | 105.48 | 104.61 | 105.30 | 1,207,217 | +0.48(+0.46%) |
Jun 24, 2021 | 104.38 | 104.91 | 104.15 | 104.82 | 602,422 | +0.88(+0.85%) |
Jun 23, 2021 | 104.22 | 104.39 | 103.94 | 103.94 | 1,186,825 | -0.13(-0.12%) |
Jun 22, 2021 | 104.14 | 104.35 | 103.57 | 104.07 | 1,240,209 | +0.00(+0.00%) |
Jun 21, 2021 | 103.07 | 104.08 | 102.96 | 104.07 | 1,277,075 | +1.79(+1.75%) |
Jun 18, 2021 | 103.17 | 103.24 | 102.23 | 102.28 | 1,210,679 | -2.00(-1.92%) |
Jun 17, 2021 | 106.21 | 106.21 | 103.60 | 104.28 | 1,154,955 | -1.54(-1.46%) |
Jun 16, 2021 | 107.03 | 107.03 | 105.47 | 105.82 | 889,087 | -1.03(-0.96%) |
Jun 15, 2021 | 106.87 | 107.06 | 106.38 | 106.85 | 633,753 | +0.22(+0.21%) |
Jun 14, 2021 | 107.40 | 107.40 | 106.12 | 106.63 | 755,520 | -0.82(-0.76%) |
Jun 11, 2021 | 107.65 | 107.65 | 107.01 | 107.45 | 1,544,299 | +0.35(+0.33%) |
Jun 10, 2021 | 107.83 | 108.01 | 106.86 | 107.10 | 1,413,602 | -0.60(-0.56%) |
Jun 09, 2021 | 108.46 | 108.46 | 107.64 | 107.70 | 1,018,730 | -0.63(-0.58%) |
Jun 08, 2021 | 108.41 | 108.47 | 107.67 | 108.33 | 540,848 | -0.13(-0.12%) |
Jun 07, 2021 | 108.95 | 108.95 | 108.24 | 108.46 | 911,989 | -0.26(-0.24%) |
Jun 04, 2021 | 108.65 | 108.80 | 108.22 | 108.72 | 1,033,229 | +0.64(+0.59%) |
Jun 03, 2021 | 107.76 | 108.25 | 107.20 | 108.08 | 2,167,794 | +0.05(+0.05%) |
Jun 02, 2021 | 108.02 | 108.06 | 107.41 | 108.03 | 442,447 | +0.36(+0.33%) |
Jun 01, 2021 | 107.83 | 108.24 | 107.36 | 107.67 | 586,589 | +0.42(+0.39%) |
May 28, 2021 | 107.83 | 107.83 | 106.95 | 107.25 | 1,247,468 | -0.25(-0.24%) |
May 27, 2021 | 107.25 | 107.78 | 107.25 | 107.50 | 1,236,980 | +0.99(+0.93%) |
May 26, 2021 | 106.37 | 106.56 | 105.88 | 106.51 | 629,238 | +0.56(+0.53%) |
May 25, 2021 | 107.20 | 107.33 | 105.83 | 105.95 | 3,475,283 | -0.93(-0.87%) |
May 24, 2021 | 106.79 | 107.36 | 106.69 | 106.88 | 1,783,902 | +0.67(+0.63%) |
May 21, 2021 | 106.16 | 106.84 | 105.95 | 106.21 | 553,299 | +0.45(+0.43%) |
May 20, 2021 | 105.13 | 106.09 | 104.72 | 105.76 | 994,330 | +0.83(+0.79%) |
May 19, 2021 | 103.89 | 104.93 | 103.07 | 104.93 | 1,731,977 | -0.30(-0.29%) |
May 18, 2021 | 106.45 | 106.53 | 105.15 | 105.23 | 1,151,298 | -1.35(-1.27%) |
May 17, 2021 | 106.55 | 106.92 | 106.17 | 106.58 | 2,044,705 | +0.23(+0.22%) |
May 14, 2021 | 105.44 | 106.66 | 105.31 | 106.35 | 984,759 | +1.56(+1.49%) |
May 13, 2021 | 103.44 | 105.31 | 103.33 | 104.79 | 1,293,138 | +1.75(+1.70%) |
May 12, 2021 | 105.44 | 105.48 | 102.91 | 103.04 | 1,588,458 | -2.69(-2.54%) |
May 11, 2021 | 105.69 | 106.47 | 104.67 | 105.73 | 5,219,360 | -1.39(-1.30%) |
May 10, 2021 | 108.40 | 108.40 | 107.10 | 107.12 | 5,043,624 | -0.74(-0.69%) |
May 07, 2021 | 106.61 | 107.95 | 106.34 | 107.86 | 2,324,549 | +1.02(+0.95%) |
May 06, 2021 | 105.79 | 106.85 | 105.25 | 106.84 | 3,440,163 | +1.09(+1.03%) |
May 05, 2021 | 105.57 | 106.04 | 104.86 | 105.75 | 1,649,006 | +0.80(+0.76%) |
May 04, 2021 | 104.71 | 104.99 | 103.70 | 104.95 | 1,168,263 | -0.18(-0.17%) |
May 03, 2021 | 105.00 | 105.62 | 104.71 | 105.13 | 973,780 | +0.85(+0.82%) |
Apr 30, 2021 | 104.53 | 104.89 | 103.91 | 104.28 | 769,100 | -0.92(-0.87%) |
Apr 29, 2021 | 105.15 | 105.31 | 104.25 | 105.20 | 732,304 | +0.67(+0.64%) |
Apr 28, 2021 | 104.64 | 104.89 | 104.36 | 104.53 | 1,962,155 | -0.22(-0.21%) |
Apr 27, 2021 | 104.65 | 104.90 | 104.36 | 104.75 | 1,665,037 | +0.19(+0.18%) |
Apr 26, 2021 | 104.51 | 104.97 | 104.44 | 104.56 | 9,127,139 | +0.28(+0.27%) |
Apr 23, 2021 | 103.60 | 104.64 | 103.18 | 104.28 | 1,218,800 | +0.73(+0.70%) |
Apr 22, 2021 | 104.96 | 104.96 | 103.22 | 103.55 | 2,919,782 | -0.98(-0.94%) |
Apr 21, 2021 | 102.65 | 104.63 | 102.50 | 104.53 | 1,559,148 | +1.72(+1.67%) |
Apr 20, 2021 | 103.92 | 103.92 | 102.48 | 102.81 | 1,443,212 | -1.37(-1.32%) |
Apr 19, 2021 | 104.83 | 104.88 | 103.81 | 104.18 | 922,925 | -0.70(-0.67%) |
Apr 16, 2021 | 104.78 | 105.25 | 104.69 | 104.88 | 1,149,200 | +0.43(+0.41%) |
Apr 15, 2021 | 104.61 | 104.61 | 103.85 | 104.45 | 1,658,549 | +0.48(+0.46%) |
Apr 14, 2021 | 103.77 | 104.57 | 103.64 | 103.97 | 1,376,283 | +0.20(+0.19%) |
Apr 13, 2021 | 104.36 | 104.53 | 103.32 | 103.77 | 941,215 | -0.82(-0.78%) |
Apr 12, 2021 | 104.82 | 105.21 | 104.25 | 104.59 | 2,699,410 | -0.41(-0.39%) |
Apr 09, 2021 | 104.42 | 105.02 | 104.29 | 105.00 | 587,700 | +0.58(+0.56%) |
Apr 08, 2021 | 104.63 | 104.63 | 103.77 | 104.42 | 1,419,002 | -0.10(-0.10%) |
Apr 07, 2021 | 104.97 | 104.97 | 104.06 | 104.52 | 753,409 | -0.15(-0.14%) |
Apr 06, 2021 | 104.76 | 105.22 | 104.39 | 104.67 | 800,115 | -0.21(-0.20%) |
Apr 05, 2021 | 104.43 | 105.01 | 104.10 | 104.88 | 1,074,298 | +1.37(+1.32%) |