Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.22 | 107.22 | 104.64 | 106.63 | 319,557 | -0.74(-0.69%) |
Jun 29, 2021 | 106.31 | 108.10 | 105.44 | 107.37 | 338,789 | +1.30(+1.23%) |
Jun 28, 2021 | 104.73 | 107.00 | 103.54 | 106.07 | 393,756 | +2.22(+2.14%) |
Jun 25, 2021 | 106.84 | 107.74 | 102.94 | 103.85 | 1,376,142 | -2.58(-2.42%) |
Jun 24, 2021 | 105.40 | 107.08 | 105.03 | 106.43 | 318,654 | +1.93(+1.85%) |
Jun 23, 2021 | 101.23 | 105.40 | 101.23 | 104.50 | 469,453 | +3.85(+3.83%) |
Jun 22, 2021 | 99.50 | 100.84 | 98.14 | 100.65 | 233,693 | +1.58(+1.59%) |
Jun 21, 2021 | 98.43 | 99.50 | 97.00 | 99.07 | 283,881 | +1.14(+1.16%) |
Jun 18, 2021 | 99.24 | 100.24 | 97.03 | 97.93 | 839,193 | -2.77(-2.75%) |
Jun 17, 2021 | 100.66 | 103.89 | 98.61 | 100.70 | 842,230 | -0.60(-0.59%) |
Jun 16, 2021 | 103.63 | 103.90 | 99.00 | 101.30 | 507,686 | -3.13(-3.00%) |
Jun 15, 2021 | 105.50 | 106.25 | 104.06 | 104.43 | 385,756 | -0.95(-0.90%) |
Jun 14, 2021 | 101.45 | 105.91 | 100.89 | 105.38 | 652,770 | +4.26(+4.21%) |
Jun 11, 2021 | 97.84 | 101.76 | 97.40 | 101.12 | 288,331 | +3.96(+4.08%) |
Jun 10, 2021 | 96.58 | 97.89 | 96.10 | 97.16 | 259,400 | +0.89(+0.92%) |
Jun 09, 2021 | 98.11 | 98.69 | 96.25 | 96.27 | 225,827 | -1.68(-1.72%) |
Jun 08, 2021 | 98.75 | 99.18 | 96.24 | 97.95 | 248,694 | -0.19(-0.19%) |
Jun 07, 2021 | 97.55 | 98.56 | 96.45 | 98.14 | 296,889 | -0.22(-0.22%) |
Jun 04, 2021 | 100.59 | 102.18 | 98.36 | 98.36 | 408,841 | -1.06(-1.07%) |
Jun 03, 2021 | 98.42 | 100.25 | 97.07 | 99.42 | 663,544 | -0.23(-0.23%) |
Jun 02, 2021 | 103.55 | 105.50 | 97.55 | 99.65 | 1,460,941 | -1.48(-1.46%) |
Jun 01, 2021 | 100.78 | 101.77 | 98.58 | 101.13 | 805,078 | +0.75(+0.75%) |
May 28, 2021 | 102.22 | 102.58 | 99.62 | 100.38 | 416,475 | -1.57(-1.54%) |
May 27, 2021 | 99.95 | 102.50 | 99.50 | 101.95 | 379,477 | +1.29(+1.28%) |
May 26, 2021 | 98.41 | 100.92 | 98.41 | 100.66 | 249,851 | +2.34(+2.38%) |
May 25, 2021 | 98.43 | 100.24 | 97.52 | 98.32 | 370,286 | +0.97(+1.00%) |
May 24, 2021 | 94.14 | 97.70 | 93.76 | 97.35 | 530,433 | +3.98(+4.26%) |
May 21, 2021 | 93.62 | 94.80 | 90.69 | 93.37 | 1,361,407 | +0.77(+0.83%) |
May 20, 2021 | 93.49 | 93.87 | 91.10 | 92.60 | 320,057 | +0.31(+0.34%) |
May 19, 2021 | 87.03 | 93.00 | 86.67 | 92.29 | 515,032 | +2.16(+2.40%) |
May 18, 2021 | 88.76 | 91.90 | 88.45 | 90.13 | 311,083 | +2.06(+2.34%) |
May 17, 2021 | 89.03 | 90.08 | 86.54 | 88.07 | 371,780 | -1.93(-2.14%) |
May 14, 2021 | 88.61 | 90.50 | 87.48 | 90.00 | 198,819 | +2.37(+2.70%) |
May 13, 2021 | 85.80 | 89.12 | 85.80 | 87.63 | 527,874 | +3.40(+4.04%) |
May 12, 2021 | 86.36 | 88.52 | 83.66 | 84.23 | 592,705 | -4.03(-4.57%) |
May 11, 2021 | 83.16 | 88.80 | 82.59 | 88.26 | 1,152,744 | +1.15(+1.32%) |
May 10, 2021 | 91.54 | 91.54 | 86.72 | 87.11 | 286,526 | -5.55(-5.99%) |
May 07, 2021 | 92.05 | 93.60 | 91.30 | 92.66 | 212,038 | +2.05(+2.26%) |
May 06, 2021 | 92.89 | 92.89 | 89.11 | 90.61 | 340,880 | -2.68(-2.87%) |
May 05, 2021 | 92.53 | 95.25 | 91.97 | 93.29 | 277,012 | +2.68(+2.96%) |
May 04, 2021 | 93.50 | 93.74 | 89.51 | 90.61 | 561,421 | -3.70(-3.92%) |
May 03, 2021 | 98.72 | 98.72 | 93.96 | 94.31 | 368,480 | -3.18(-3.26%) |
Apr 30, 2021 | 100.67 | 102.81 | 97.06 | 97.49 | 386,600 | -5.39(-5.24%) |
Apr 29, 2021 | 104.83 | 104.83 | 100.50 | 102.88 | 319,192 | -0.72(-0.69%) |
Apr 28, 2021 | 101.10 | 104.15 | 100.61 | 103.60 | 231,525 | +0.90(+0.88%) |
Apr 27, 2021 | 104.99 | 105.15 | 102.36 | 102.70 | 258,675 | -1.68(-1.61%) |
Apr 26, 2021 | 103.86 | 105.27 | 103.52 | 104.38 | 275,329 | +0.84(+0.81%) |
Apr 23, 2021 | 101.06 | 105.00 | 99.88 | 103.54 | 439,300 | +3.85(+3.86%) |
Apr 22, 2021 | 102.01 | 102.36 | 99.69 | 99.69 | 202,786 | -1.74(-1.72%) |
Apr 21, 2021 | 96.13 | 101.67 | 96.09 | 101.43 | 248,101 | +4.62(+4.77%) |
Apr 20, 2021 | 97.62 | 98.10 | 95.15 | 96.81 | 295,945 | -1.84(-1.87%) |
Apr 19, 2021 | 101.12 | 102.89 | 97.01 | 98.65 | 253,377 | -3.66(-3.58%) |
Apr 16, 2021 | 104.59 | 104.59 | 102.23 | 102.31 | 188,100 | -1.83(-1.76%) |
Apr 15, 2021 | 102.94 | 104.30 | 101.01 | 104.14 | 242,803 | +2.50(+2.46%) |
Apr 14, 2021 | 102.62 | 105.84 | 101.48 | 101.64 | 241,161 | -0.57(-0.56%) |
Apr 13, 2021 | 102.54 | 104.08 | 99.69 | 102.21 | 642,499 | +0.81(+0.80%) |
Apr 12, 2021 | 101.80 | 102.29 | 99.50 | 101.40 | 291,054 | -1.83(-1.77%) |
Apr 09, 2021 | 101.36 | 103.46 | 99.13 | 103.23 | 308,200 | -0.68(-0.65%) |
Apr 08, 2021 | 107.09 | 107.13 | 103.13 | 103.91 | 287,527 | -0.66(-0.63%) |
Apr 07, 2021 | 105.01 | 106.85 | 103.82 | 104.57 | 254,950 | -0.80(-0.76%) |
Apr 06, 2021 | 105.13 | 106.57 | 104.27 | 105.37 | 264,005 | +0.11(+0.10%) |
Apr 05, 2021 | 106.56 | 106.57 | 103.20 | 105.26 | 296,875 | +0.03(+0.03%) |