Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 96.89 | 99.00 | 95.21 | 97.41 | 175,570 | +0.21(+0.22%) |
Jun 29, 2021 | 100.84 | 100.84 | 96.99 | 97.20 | 176,560 | -3.19(-3.18%) |
Jun 28, 2021 | 101.32 | 102.21 | 99.69 | 100.39 | 172,136 | -0.42(-0.42%) |
Jun 25, 2021 | 101.79 | 102.83 | 100.21 | 100.81 | 528,994 | -0.34(-0.34%) |
Jun 24, 2021 | 100.84 | 103.39 | 100.68 | 101.15 | 250,832 | +0.10(+0.10%) |
Jun 23, 2021 | 102.94 | 104.19 | 99.62 | 101.05 | 257,401 | -1.17(-1.14%) |
Jun 22, 2021 | 106.09 | 107.16 | 100.77 | 102.22 | 202,828 | -4.13(-3.88%) |
Jun 21, 2021 | 105.71 | 107.59 | 105.45 | 106.35 | 144,470 | +1.14(+1.08%) |
Jun 18, 2021 | 104.09 | 105.39 | 102.55 | 105.21 | 230,238 | +0.13(+0.12%) |
Jun 17, 2021 | 105.18 | 107.11 | 104.26 | 105.08 | 144,649 | -0.55(-0.52%) |
Jun 16, 2021 | 105.76 | 107.17 | 103.58 | 105.63 | 111,024 | +0.14(+0.13%) |
Jun 15, 2021 | 107.65 | 108.04 | 105.40 | 105.49 | 106,025 | -2.16(-2.01%) |
Jun 14, 2021 | 108.86 | 110.29 | 107.10 | 107.65 | 183,553 | -0.29(-0.27%) |
Jun 11, 2021 | 107.50 | 108.33 | 106.40 | 107.94 | 135,952 | +1.13(+1.06%) |
Jun 10, 2021 | 107.82 | 108.71 | 106.38 | 106.81 | 106,266 | -0.40(-0.37%) |
Jun 09, 2021 | 106.42 | 109.11 | 106.27 | 107.21 | 174,997 | +1.54(+1.46%) |
Jun 08, 2021 | 107.00 | 108.71 | 104.41 | 105.67 | 219,447 | -0.11(-0.10%) |
Jun 07, 2021 | 101.80 | 105.97 | 101.27 | 105.78 | 358,537 | +4.70(+4.65%) |
Jun 04, 2021 | 102.53 | 103.19 | 99.15 | 101.08 | 260,801 | -1.70(-1.65%) |
Jun 03, 2021 | 104.93 | 106.38 | 102.78 | 102.78 | 117,622 | -2.22(-2.11%) |
Jun 02, 2021 | 106.48 | 109.31 | 104.63 | 105.00 | 193,907 | -1.10(-1.04%) |
Jun 01, 2021 | 111.58 | 111.58 | 105.88 | 106.10 | 229,707 | -6.20(-5.52%) |
May 28, 2021 | 111.86 | 114.59 | 110.26 | 112.30 | 157,482 | +0.29(+0.26%) |
May 27, 2021 | 113.61 | 116.20 | 111.88 | 112.01 | 152,405 | -2.19(-1.92%) |
May 26, 2021 | 119.38 | 119.38 | 110.44 | 114.20 | 411,194 | -5.31(-4.44%) |
May 25, 2021 | 125.20 | 126.00 | 118.50 | 119.51 | 252,830 | -6.17(-4.91%) |
May 24, 2021 | 130.65 | 131.92 | 123.63 | 125.68 | 131,830 | -4.09(-3.15%) |
May 21, 2021 | 129.03 | 132.61 | 127.69 | 129.77 | 137,021 | +0.00(+0.00%) |
May 20, 2021 | 129.86 | 132.58 | 128.09 | 129.77 | 130,406 | +1.54(+1.20%) |
May 19, 2021 | 132.36 | 133.00 | 127.58 | 128.23 | 108,942 | -5.25(-3.93%) |
May 18, 2021 | 134.49 | 137.78 | 133.47 | 133.48 | 129,449 | -0.52(-0.39%) |
May 17, 2021 | 134.74 | 136.93 | 132.43 | 134.00 | 54,104 | -0.70(-0.52%) |
May 14, 2021 | 131.66 | 137.22 | 130.25 | 134.70 | 82,075 | +3.09(+2.35%) |
May 13, 2021 | 133.48 | 136.40 | 131.02 | 131.61 | 73,964 | -1.10(-0.83%) |
May 12, 2021 | 132.24 | 136.99 | 131.44 | 132.71 | 112,035 | +0.11(+0.08%) |
May 11, 2021 | 128.78 | 133.24 | 126.66 | 132.60 | 75,618 | +0.73(+0.55%) |
May 10, 2021 | 130.09 | 133.99 | 126.92 | 131.87 | 95,587 | +1.45(+1.11%) |
May 07, 2021 | 128.78 | 133.65 | 126.33 | 130.42 | 67,654 | +3.71(+2.93%) |
May 06, 2021 | 129.98 | 131.25 | 123.64 | 126.71 | 161,978 | -2.85(-2.20%) |
May 05, 2021 | 131.38 | 133.98 | 128.45 | 129.56 | 55,105 | -0.95(-0.73%) |
May 04, 2021 | 135.28 | 138.48 | 129.38 | 130.51 | 155,568 | -4.66(-3.45%) |
May 03, 2021 | 137.82 | 139.49 | 134.70 | 135.17 | 81,253 | -0.93(-0.68%) |
Apr 30, 2021 | 136.73 | 142.62 | 135.56 | 136.10 | 105,600 | -1.49(-1.08%) |
Apr 29, 2021 | 135.77 | 138.29 | 132.37 | 137.59 | 103,173 | +2.53(+1.87%) |
Apr 28, 2021 | 132.85 | 137.55 | 131.73 | 135.06 | 64,379 | +1.36(+1.02%) |
Apr 27, 2021 | 134.10 | 138.06 | 132.19 | 133.70 | 90,420 | +1.00(+0.75%) |
Apr 26, 2021 | 130.28 | 133.94 | 128.04 | 132.70 | 88,585 | +3.30(+2.55%) |
Apr 23, 2021 | 129.36 | 132.12 | 129.02 | 129.40 | 41,800 | +0.11(+0.09%) |
Apr 22, 2021 | 128.66 | 132.91 | 125.66 | 129.29 | 120,372 | +0.92(+0.72%) |
Apr 21, 2021 | 126.59 | 130.80 | 124.03 | 128.37 | 114,882 | +2.04(+1.61%) |
Apr 20, 2021 | 121.03 | 127.90 | 119.69 | 126.33 | 149,446 | +5.14(+4.24%) |
Apr 19, 2021 | 123.81 | 125.21 | 120.08 | 121.19 | 93,107 | -3.58(-2.87%) |
Apr 16, 2021 | 126.38 | 128.00 | 121.94 | 124.77 | 132,900 | -1.88(-1.48%) |
Apr 15, 2021 | 121.96 | 127.60 | 119.60 | 126.65 | 174,821 | +5.71(+4.72%) |
Apr 14, 2021 | 115.14 | 122.31 | 115.14 | 120.94 | 116,001 | +5.37(+4.65%) |
Apr 13, 2021 | 117.38 | 119.17 | 114.62 | 115.57 | 91,401 | -1.45(-1.24%) |
Apr 12, 2021 | 117.23 | 118.36 | 114.50 | 117.02 | 93,349 | +0.00(+0.00%) |
Apr 09, 2021 | 117.17 | 117.37 | 114.68 | 117.02 | 144,500 | +0.43(+0.37%) |
Apr 08, 2021 | 115.89 | 118.94 | 115.28 | 116.59 | 116,104 | +1.68(+1.46%) |
Apr 07, 2021 | 116.44 | 118.41 | 114.68 | 114.91 | 81,283 | -2.33(-1.99%) |
Apr 06, 2021 | 119.27 | 121.00 | 117.00 | 117.24 | 109,094 | -2.58(-2.15%) |
Apr 05, 2021 | 119.84 | 121.31 | 117.79 | 119.82 | 59,235 | +1.24(+1.05%) |