Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.11 | 108.24 | 104.76 | 104.95 | 640,587 | -3.16(-2.93%) |
Jun 29, 2021 | 110.90 | 112.35 | 107.95 | 108.11 | 478,253 | -3.06(-2.75%) |
Jun 28, 2021 | 112.73 | 112.73 | 109.57 | 111.17 | 391,561 | -1.91(-1.69%) |
Jun 25, 2021 | 114.15 | 115.22 | 112.45 | 113.09 | 700,842 | -0.67(-0.59%) |
Jun 24, 2021 | 113.51 | 114.21 | 112.58 | 113.75 | 167,161 | +0.69(+0.61%) |
Jun 23, 2021 | 114.14 | 114.42 | 111.47 | 113.07 | 288,202 | -1.40(-1.23%) |
Jun 22, 2021 | 112.46 | 114.75 | 111.87 | 114.47 | 268,791 | +2.09(+1.86%) |
Jun 21, 2021 | 109.91 | 112.57 | 109.25 | 112.38 | 295,770 | +2.91(+2.66%) |
Jun 18, 2021 | 111.48 | 111.79 | 109.03 | 109.47 | 551,015 | -2.75(-2.45%) |
Jun 17, 2021 | 112.05 | 112.86 | 110.50 | 112.22 | 439,024 | +1.00(+0.90%) |
Jun 16, 2021 | 110.69 | 111.95 | 109.50 | 111.22 | 250,724 | -0.06(-0.05%) |
Jun 15, 2021 | 111.94 | 112.53 | 111.12 | 111.28 | 325,035 | -0.28(-0.25%) |
Jun 14, 2021 | 112.80 | 113.75 | 111.16 | 111.56 | 225,222 | -0.63(-0.56%) |
Jun 11, 2021 | 110.57 | 112.72 | 110.10 | 112.19 | 243,268 | +2.03(+1.84%) |
Jun 10, 2021 | 111.97 | 111.97 | 109.89 | 110.17 | 284,470 | -1.36(-1.22%) |
Jun 09, 2021 | 114.20 | 114.93 | 111.33 | 111.52 | 329,108 | -2.91(-2.54%) |
Jun 08, 2021 | 109.62 | 115.55 | 109.16 | 114.43 | 609,234 | +5.14(+4.70%) |
Jun 07, 2021 | 107.71 | 109.51 | 107.21 | 109.29 | 409,046 | +1.74(+1.62%) |
Jun 04, 2021 | 106.60 | 107.87 | 105.67 | 107.55 | 314,184 | +1.10(+1.04%) |
Jun 03, 2021 | 106.81 | 106.88 | 105.56 | 106.45 | 252,651 | -0.85(-0.79%) |
Jun 02, 2021 | 106.65 | 109.36 | 106.11 | 107.29 | 444,449 | +1.02(+0.96%) |
Jun 01, 2021 | 107.79 | 108.08 | 105.54 | 106.28 | 295,576 | -0.71(-0.66%) |
May 28, 2021 | 106.12 | 107.22 | 104.90 | 106.98 | 237,426 | +0.81(+0.76%) |
May 27, 2021 | 107.88 | 108.48 | 105.97 | 106.17 | 278,109 | -1.18(-1.10%) |
May 26, 2021 | 107.37 | 108.43 | 107.09 | 107.35 | 162,785 | +0.78(+0.73%) |
May 25, 2021 | 108.89 | 109.23 | 106.29 | 106.57 | 286,114 | -1.74(-1.61%) |
May 24, 2021 | 108.75 | 109.66 | 107.94 | 108.31 | 189,844 | +0.39(+0.36%) |
May 21, 2021 | 108.56 | 109.31 | 107.42 | 107.93 | 199,329 | +0.04(+0.03%) |
May 20, 2021 | 108.14 | 108.83 | 107.09 | 107.89 | 224,872 | -0.29(-0.27%) |
May 19, 2021 | 106.20 | 108.26 | 104.55 | 108.18 | 264,983 | +0.82(+0.76%) |
May 18, 2021 | 109.14 | 109.82 | 107.22 | 107.36 | 344,332 | -1.58(-1.45%) |
May 17, 2021 | 110.55 | 111.28 | 108.06 | 108.94 | 362,748 | -2.63(-2.35%) |
May 14, 2021 | 108.13 | 112.18 | 107.68 | 111.57 | 393,674 | +4.51(+4.21%) |
May 13, 2021 | 105.25 | 109.26 | 103.77 | 107.05 | 964,461 | -2.71(-2.47%) |
May 12, 2021 | 113.96 | 114.19 | 108.30 | 109.77 | 638,246 | -4.99(-4.35%) |
May 11, 2021 | 114.90 | 115.66 | 112.77 | 114.76 | 444,787 | -0.30(-0.26%) |
May 10, 2021 | 114.91 | 116.83 | 114.58 | 115.06 | 370,776 | +1.19(+1.05%) |
May 07, 2021 | 112.26 | 114.35 | 111.83 | 113.86 | 211,705 | +1.65(+1.47%) |
May 06, 2021 | 112.92 | 113.48 | 110.88 | 112.21 | 220,583 | -0.71(-0.63%) |
May 05, 2021 | 114.61 | 114.61 | 111.63 | 112.93 | 228,726 | -0.97(-0.86%) |
May 04, 2021 | 113.93 | 114.37 | 111.88 | 113.90 | 219,751 | +0.09(+0.08%) |
May 03, 2021 | 114.17 | 114.17 | 112.32 | 113.81 | 232,606 | +0.62(+0.55%) |
Apr 30, 2021 | 112.50 | 114.34 | 111.45 | 113.19 | 282,786 | -0.07(-0.06%) |
Apr 29, 2021 | 112.03 | 113.31 | 110.83 | 113.25 | 239,156 | +2.18(+1.96%) |
Apr 28, 2021 | 111.89 | 112.03 | 109.81 | 111.08 | 198,024 | -0.50(-0.45%) |
Apr 27, 2021 | 109.95 | 112.18 | 109.30 | 111.58 | 340,373 | +3.40(+3.14%) |
Apr 26, 2021 | 109.76 | 109.76 | 107.09 | 108.18 | 189,580 | -0.90(-0.83%) |
Apr 23, 2021 | 110.65 | 110.65 | 108.70 | 109.08 | 178,220 | -0.92(-0.84%) |
Apr 22, 2021 | 109.02 | 110.91 | 108.57 | 110.00 | 239,399 | +1.26(+1.16%) |
Apr 21, 2021 | 108.73 | 110.85 | 108.54 | 108.74 | 324,030 | -1.28(-1.16%) |
Apr 20, 2021 | 112.81 | 114.28 | 108.58 | 110.02 | 418,560 | -3.99(-3.50%) |
Apr 19, 2021 | 110.39 | 114.12 | 110.23 | 114.01 | 494,225 | +3.35(+3.03%) |
Apr 16, 2021 | 110.02 | 111.15 | 108.86 | 110.66 | 430,735 | +1.50(+1.38%) |
Apr 15, 2021 | 109.06 | 109.36 | 106.14 | 109.16 | 232,391 | +0.72(+0.67%) |
Apr 14, 2021 | 105.90 | 109.72 | 105.90 | 108.43 | 377,922 | +2.88(+2.73%) |
Apr 13, 2021 | 105.30 | 106.24 | 103.81 | 105.55 | 225,720 | -1.28(-1.20%) |
Apr 12, 2021 | 107.24 | 108.07 | 106.09 | 106.84 | 209,716 | -0.80(-0.74%) |
Apr 09, 2021 | 106.64 | 107.94 | 105.26 | 107.64 | 255,392 | +0.48(+0.45%) |
Apr 08, 2021 | 106.65 | 107.80 | 105.15 | 107.16 | 305,493 | +0.29(+0.27%) |
Apr 07, 2021 | 105.83 | 107.48 | 104.71 | 106.87 | 216,821 | +0.81(+0.76%) |
Apr 06, 2021 | 106.17 | 108.83 | 105.42 | 106.06 | 417,801 | +0.75(+0.71%) |
Apr 05, 2021 | 107.56 | 107.56 | 104.37 | 105.31 | 339,374 | -1.33(-1.25%) |