Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.09 | 116.48 | 114.00 | 115.20 | 573,558 | -0.11(-0.09%) |
Jun 29, 2021 | 114.33 | 116.48 | 113.98 | 115.30 | 499,948 | +1.50(+1.32%) |
Jun 28, 2021 | 112.39 | 114.65 | 111.18 | 113.80 | 861,893 | +2.71(+2.44%) |
Jun 25, 2021 | 108.59 | 112.46 | 107.60 | 111.09 | 7,486,303 | +3.43(+3.19%) |
Jun 24, 2021 | 107.21 | 107.91 | 106.03 | 107.67 | 664,241 | +1.11(+1.04%) |
Jun 23, 2021 | 107.11 | 107.69 | 105.63 | 106.56 | 446,113 | -0.79(-0.74%) |
Jun 22, 2021 | 106.03 | 107.69 | 105.39 | 107.35 | 468,435 | +1.57(+1.49%) |
Jun 21, 2021 | 102.82 | 106.47 | 102.47 | 105.78 | 558,791 | +4.62(+4.57%) |
Jun 18, 2021 | 100.50 | 102.39 | 100.41 | 101.15 | 882,258 | -1.30(-1.27%) |
Jun 17, 2021 | 104.67 | 105.17 | 98.85 | 102.46 | 559,596 | -2.51(-2.39%) |
Jun 16, 2021 | 105.33 | 107.06 | 103.71 | 104.97 | 382,883 | -0.72(-0.68%) |
Jun 15, 2021 | 103.98 | 106.22 | 103.98 | 105.69 | 511,911 | +1.26(+1.21%) |
Jun 14, 2021 | 104.22 | 105.19 | 103.66 | 104.42 | 420,703 | +0.60(+0.58%) |
Jun 11, 2021 | 102.56 | 104.16 | 101.86 | 103.82 | 707,237 | +1.52(+1.49%) |
Jun 10, 2021 | 107.59 | 108.24 | 102.11 | 102.30 | 579,655 | -4.83(-4.51%) |
Jun 09, 2021 | 110.09 | 110.34 | 107.00 | 107.13 | 275,161 | -2.88(-2.62%) |
Jun 08, 2021 | 110.11 | 110.62 | 108.46 | 110.02 | 246,920 | +0.03(+0.03%) |
Jun 07, 2021 | 108.31 | 110.32 | 108.29 | 109.99 | 368,693 | +2.26(+2.10%) |
Jun 04, 2021 | 109.20 | 110.17 | 107.72 | 107.72 | 300,400 | -0.63(-0.58%) |
Jun 03, 2021 | 107.00 | 108.65 | 105.53 | 108.36 | 405,675 | +0.91(+0.85%) |
Jun 02, 2021 | 111.86 | 112.45 | 106.39 | 107.45 | 928,884 | -4.86(-4.33%) |
Jun 01, 2021 | 113.23 | 113.84 | 110.71 | 112.31 | 368,124 | +0.23(+0.20%) |
May 28, 2021 | 112.63 | 113.58 | 111.71 | 112.08 | 342,098 | -0.15(-0.13%) |
May 27, 2021 | 113.74 | 114.15 | 111.82 | 112.23 | 408,550 | -0.27(-0.24%) |
May 26, 2021 | 114.53 | 115.00 | 111.81 | 112.50 | 433,555 | -1.19(-1.05%) |
May 25, 2021 | 114.53 | 116.25 | 112.84 | 113.69 | 546,342 | -0.57(-0.50%) |
May 24, 2021 | 112.05 | 115.23 | 111.23 | 114.27 | 511,032 | +3.60(+3.26%) |
May 21, 2021 | 108.65 | 111.31 | 105.66 | 110.66 | 657,495 | +4.68(+4.41%) |
May 20, 2021 | 105.17 | 107.36 | 102.92 | 105.98 | 541,246 | +1.51(+1.45%) |
May 19, 2021 | 106.34 | 106.34 | 102.71 | 104.47 | 548,045 | -3.89(-3.59%) |
May 18, 2021 | 111.47 | 111.47 | 108.22 | 108.36 | 400,855 | -2.76(-2.49%) |
May 17, 2021 | 111.06 | 111.61 | 108.42 | 111.12 | 428,273 | -0.64(-0.57%) |
May 14, 2021 | 109.37 | 112.67 | 108.97 | 111.77 | 391,700 | +3.26(+3.00%) |
May 13, 2021 | 107.27 | 110.15 | 107.27 | 108.51 | 564,351 | +1.36(+1.27%) |
May 12, 2021 | 108.95 | 110.06 | 106.83 | 107.15 | 511,299 | -3.28(-2.97%) |
May 11, 2021 | 110.70 | 111.96 | 108.38 | 110.42 | 426,254 | -3.04(-2.68%) |
May 10, 2021 | 113.82 | 115.13 | 112.25 | 113.47 | 478,051 | -0.60(-0.53%) |
May 07, 2021 | 107.97 | 114.19 | 107.92 | 114.07 | 523,763 | +6.55(+6.10%) |
May 06, 2021 | 110.19 | 110.67 | 105.87 | 107.51 | 428,589 | -2.31(-2.10%) |
May 05, 2021 | 109.05 | 109.94 | 107.12 | 109.82 | 305,071 | +1.70(+1.57%) |
May 04, 2021 | 109.47 | 109.53 | 105.50 | 108.12 | 368,355 | -2.18(-1.98%) |
May 03, 2021 | 111.61 | 111.67 | 109.71 | 110.31 | 305,984 | +0.07(+0.06%) |
Apr 30, 2021 | 110.30 | 112.28 | 109.34 | 110.24 | 336,286 | -1.19(-1.07%) |
Apr 29, 2021 | 111.86 | 112.51 | 109.70 | 111.43 | 187,566 | +0.23(+0.20%) |
Apr 28, 2021 | 113.84 | 114.48 | 110.45 | 111.20 | 304,632 | -2.81(-2.47%) |
Apr 27, 2021 | 113.53 | 115.39 | 113.32 | 114.02 | 302,626 | +0.06(+0.05%) |
Apr 26, 2021 | 114.53 | 115.18 | 113.48 | 113.96 | 261,604 | +0.42(+0.37%) |
Apr 23, 2021 | 112.96 | 115.70 | 112.96 | 113.54 | 261,533 | +0.43(+0.38%) |
Apr 22, 2021 | 111.94 | 113.86 | 110.88 | 113.11 | 346,967 | +2.15(+1.94%) |
Apr 21, 2021 | 111.14 | 111.73 | 109.59 | 110.96 | 379,127 | +0.60(+0.55%) |
Apr 20, 2021 | 111.80 | 112.57 | 109.15 | 110.36 | 347,126 | -2.17(-1.93%) |
Apr 19, 2021 | 115.47 | 116.39 | 111.45 | 112.53 | 506,741 | -2.98(-2.58%) |
Apr 16, 2021 | 113.18 | 115.63 | 112.51 | 115.51 | 691,311 | +3.71(+3.32%) |
Apr 15, 2021 | 111.10 | 112.04 | 109.04 | 111.80 | 194,733 | +1.69(+1.53%) |
Apr 14, 2021 | 110.00 | 112.33 | 109.34 | 110.11 | 339,964 | -0.04(-0.04%) |
Apr 13, 2021 | 111.32 | 111.32 | 107.95 | 110.15 | 459,606 | -1.17(-1.06%) |
Apr 12, 2021 | 110.24 | 111.48 | 108.59 | 111.32 | 372,356 | +1.09(+0.99%) |
Apr 09, 2021 | 109.47 | 112.03 | 109.42 | 110.24 | 345,909 | +0.80(+0.73%) |
Apr 08, 2021 | 108.54 | 110.69 | 107.57 | 109.44 | 534,182 | +1.24(+1.15%) |
Apr 07, 2021 | 108.86 | 109.10 | 107.65 | 108.19 | 657,448 | -0.63(-0.58%) |
Apr 06, 2021 | 107.87 | 109.86 | 107.31 | 108.83 | 431,353 | +0.96(+0.89%) |
Apr 05, 2021 | 108.01 | 109.12 | 105.22 | 107.87 | 695,595 | +1.30(+1.22%) |