Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.57 | 109.92 | 108.10 | 109.56 | 2,732,692 | +0.48(+0.44%) |
Jun 29, 2021 | 105.80 | 109.15 | 104.57 | 109.07 | 2,179,496 | +3.27(+3.09%) |
Jun 28, 2021 | 102.88 | 106.80 | 102.76 | 105.80 | 3,382,080 | +4.28(+4.21%) |
Jun 25, 2021 | 102.59 | 103.00 | 100.09 | 101.53 | 2,622,336 | -0.76(-0.74%) |
Jun 24, 2021 | 102.31 | 103.30 | 101.80 | 102.29 | 2,422,284 | +1.02(+1.00%) |
Jun 23, 2021 | 101.01 | 103.53 | 101.01 | 101.27 | 2,029,087 | +0.57(+0.57%) |
Jun 22, 2021 | 101.34 | 103.18 | 100.62 | 100.70 | 2,000,211 | -1.96(-1.91%) |
Jun 21, 2021 | 102.29 | 103.45 | 101.63 | 102.66 | 1,401,052 | +0.55(+0.54%) |
Jun 18, 2021 | 105.54 | 105.79 | 100.77 | 102.11 | 8,617,337 | -3.27(-3.10%) |
Jun 17, 2021 | 104.26 | 105.63 | 103.51 | 105.38 | 1,892,971 | +1.86(+1.80%) |
Jun 16, 2021 | 104.05 | 104.62 | 102.40 | 103.51 | 2,006,470 | -2.13(-2.02%) |
Jun 15, 2021 | 107.31 | 107.91 | 105.02 | 105.64 | 1,548,006 | -2.88(-2.65%) |
Jun 14, 2021 | 107.81 | 108.76 | 106.49 | 108.52 | 1,771,198 | +1.02(+0.95%) |
Jun 11, 2021 | 107.70 | 108.32 | 106.70 | 107.50 | 2,251,877 | -0.02(-0.02%) |
Jun 10, 2021 | 105.39 | 108.32 | 104.91 | 107.52 | 2,242,272 | +2.65(+2.53%) |
Jun 09, 2021 | 108.11 | 108.11 | 104.68 | 104.87 | 2,505,387 | -2.77(-2.57%) |
Jun 08, 2021 | 109.47 | 109.83 | 107.00 | 107.64 | 2,011,549 | -0.63(-0.58%) |
Jun 07, 2021 | 108.55 | 108.55 | 106.64 | 108.27 | 1,210,685 | -0.52(-0.48%) |
Jun 04, 2021 | 107.57 | 109.21 | 107.36 | 108.79 | 1,754,179 | +0.74(+0.69%) |
Jun 03, 2021 | 108.14 | 109.85 | 107.61 | 108.05 | 2,371,911 | -1.66(-1.52%) |
Jun 02, 2021 | 111.81 | 112.53 | 108.74 | 109.71 | 1,892,193 | -2.73(-2.43%) |
Jun 01, 2021 | 112.63 | 113.42 | 109.24 | 112.44 | 2,842,775 | +0.62(+0.55%) |
May 28, 2021 | 110.78 | 112.34 | 110.14 | 111.82 | 1,756,575 | +1.49(+1.35%) |
May 27, 2021 | 110.02 | 110.98 | 108.24 | 110.33 | 4,073,221 | +0.04(+0.03%) |
May 26, 2021 | 110.46 | 111.40 | 109.78 | 110.30 | 1,788,808 | +1.75(+1.62%) |
May 25, 2021 | 109.69 | 109.77 | 106.92 | 108.54 | 2,260,026 | +0.92(+0.85%) |
May 24, 2021 | 109.93 | 110.33 | 107.27 | 107.62 | 2,834,654 | -3.69(-3.31%) |
May 21, 2021 | 113.78 | 114.58 | 111.20 | 111.31 | 1,766,993 | -1.59(-1.41%) |
May 20, 2021 | 108.49 | 113.10 | 108.49 | 112.90 | 3,545,080 | +8.35(+7.99%) |
May 19, 2021 | 101.34 | 105.24 | 100.59 | 104.55 | 1,899,960 | +1.56(+1.52%) |
May 18, 2021 | 101.86 | 103.95 | 98.99 | 102.98 | 2,830,772 | +3.52(+3.54%) |
May 17, 2021 | 99.49 | 99.55 | 97.71 | 99.47 | 2,313,919 | -0.42(-0.42%) |
May 14, 2021 | 97.70 | 100.41 | 97.56 | 99.88 | 2,026,394 | +3.63(+3.77%) |
May 13, 2021 | 98.20 | 100.25 | 96.20 | 96.25 | 2,343,133 | -2.96(-2.98%) |
May 12, 2021 | 100.18 | 102.19 | 98.70 | 99.21 | 2,206,975 | -1.73(-1.71%) |
May 11, 2021 | 97.42 | 101.51 | 96.87 | 100.94 | 1,711,992 | +0.86(+0.86%) |
May 10, 2021 | 103.83 | 103.91 | 100.01 | 100.07 | 1,868,907 | -4.10(-3.93%) |
May 07, 2021 | 104.74 | 106.18 | 103.95 | 104.17 | 1,351,748 | +0.09(+0.09%) |
May 06, 2021 | 102.08 | 104.09 | 101.48 | 104.08 | 1,272,601 | +1.96(+1.92%) |
May 05, 2021 | 103.45 | 104.00 | 102.00 | 102.11 | 889,626 | -1.35(-1.30%) |
May 04, 2021 | 105.11 | 106.37 | 102.76 | 103.46 | 1,988,954 | -1.23(-1.18%) |
May 03, 2021 | 106.06 | 107.45 | 104.59 | 104.69 | 949,020 | -1.56(-1.47%) |
Apr 30, 2021 | 106.52 | 107.31 | 105.89 | 106.26 | 1,675,999 | -2.88(-2.64%) |
Apr 29, 2021 | 110.34 | 110.76 | 108.14 | 109.14 | 1,523,203 | +0.79(+0.73%) |
Apr 28, 2021 | 106.66 | 109.33 | 106.38 | 108.35 | 1,811,887 | +2.44(+2.30%) |
Apr 27, 2021 | 105.41 | 106.80 | 105.05 | 105.92 | 1,869,290 | -0.64(-0.61%) |
Apr 26, 2021 | 104.78 | 106.68 | 104.40 | 106.56 | 1,154,729 | -0.23(-0.21%) |
Apr 23, 2021 | 107.66 | 108.95 | 106.61 | 106.79 | 1,190,452 | +1.20(+1.14%) |
Apr 22, 2021 | 103.55 | 106.66 | 103.36 | 105.58 | 2,745,411 | +2.29(+2.22%) |
Apr 21, 2021 | 100.61 | 103.45 | 100.51 | 103.29 | 1,720,945 | +2.09(+2.06%) |
Apr 20, 2021 | 101.30 | 101.32 | 100.06 | 101.20 | 2,118,028 | -0.09(-0.09%) |
Apr 19, 2021 | 101.75 | 103.46 | 101.02 | 101.30 | 1,491,610 | +0.03(+0.03%) |
Apr 16, 2021 | 100.42 | 101.77 | 100.20 | 101.27 | 1,305,828 | +0.91(+0.91%) |
Apr 15, 2021 | 100.78 | 101.14 | 99.49 | 100.36 | 1,296,542 | -1.01(-0.99%) |
Apr 14, 2021 | 102.73 | 104.10 | 101.13 | 101.36 | 2,033,440 | +0.66(+0.65%) |
Apr 13, 2021 | 98.44 | 101.66 | 98.31 | 100.71 | 1,360,104 | +1.38(+1.39%) |
Apr 12, 2021 | 97.04 | 99.64 | 96.95 | 99.33 | 1,908,262 | +0.77(+0.78%) |
Apr 09, 2021 | 99.82 | 100.02 | 96.82 | 98.56 | 1,600,488 | -0.94(-0.94%) |
Apr 08, 2021 | 99.20 | 100.65 | 98.78 | 99.50 | 1,150,469 | +1.46(+1.49%) |
Apr 07, 2021 | 97.98 | 98.89 | 95.30 | 98.04 | 2,609,621 | -3.68(-3.62%) |
Apr 06, 2021 | 100.07 | 102.08 | 99.69 | 101.72 | 1,094,647 | +1.64(+1.64%) |
Apr 05, 2021 | 101.93 | 101.93 | 98.62 | 100.07 | 883,768 | -1.00(-0.99%) |