Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.10 | 108.22 | 104.75 | 104.94 | 640,656 | -3.16(-2.93%) |
Jun 29, 2021 | 110.89 | 112.34 | 107.94 | 108.10 | 478,304 | -3.06(-2.75%) |
Jun 28, 2021 | 112.72 | 112.72 | 109.56 | 111.16 | 391,603 | -1.91(-1.69%) |
Jun 25, 2021 | 114.14 | 115.21 | 112.44 | 113.07 | 700,917 | -0.67(-0.59%) |
Jun 24, 2021 | 113.50 | 114.19 | 112.56 | 113.74 | 167,179 | +0.69(+0.61%) |
Jun 23, 2021 | 114.13 | 114.41 | 111.46 | 113.06 | 288,232 | -1.40(-1.23%) |
Jun 22, 2021 | 112.45 | 114.74 | 111.86 | 114.46 | 268,820 | +2.09(+1.86%) |
Jun 21, 2021 | 109.90 | 112.56 | 109.24 | 112.37 | 295,802 | +2.91(+2.66%) |
Jun 18, 2021 | 111.47 | 111.78 | 109.02 | 109.46 | 551,074 | -2.75(-2.45%) |
Jun 17, 2021 | 112.04 | 112.85 | 110.48 | 112.21 | 439,070 | +1.00(+0.90%) |
Jun 16, 2021 | 110.68 | 111.93 | 109.49 | 111.21 | 250,750 | -0.06(-0.05%) |
Jun 15, 2021 | 111.92 | 112.52 | 111.11 | 111.27 | 325,070 | -0.28(-0.25%) |
Jun 14, 2021 | 112.79 | 113.74 | 111.15 | 111.55 | 225,246 | -0.63(-0.56%) |
Jun 11, 2021 | 110.56 | 112.71 | 110.09 | 112.18 | 243,294 | +2.03(+1.84%) |
Jun 10, 2021 | 111.96 | 111.96 | 109.88 | 110.15 | 284,501 | -1.36(-1.22%) |
Jun 09, 2021 | 114.19 | 114.92 | 111.31 | 111.51 | 329,143 | -2.91(-2.54%) |
Jun 08, 2021 | 109.61 | 115.54 | 109.15 | 114.42 | 609,299 | +5.14(+4.70%) |
Jun 07, 2021 | 107.70 | 109.50 | 107.20 | 109.28 | 409,090 | +1.74(+1.62%) |
Jun 04, 2021 | 106.59 | 107.86 | 105.66 | 107.54 | 314,218 | +1.10(+1.04%) |
Jun 03, 2021 | 106.80 | 106.86 | 105.55 | 106.44 | 252,678 | -0.85(-0.79%) |
Jun 02, 2021 | 106.64 | 109.34 | 106.10 | 107.28 | 444,496 | +1.02(+0.96%) |
Jun 01, 2021 | 107.78 | 108.07 | 105.53 | 106.27 | 295,608 | -0.71(-0.66%) |
May 28, 2021 | 106.11 | 107.21 | 104.89 | 106.97 | 237,451 | +0.81(+0.76%) |
May 27, 2021 | 107.87 | 108.47 | 105.95 | 106.16 | 278,138 | -1.18(-1.10%) |
May 26, 2021 | 107.36 | 108.42 | 107.08 | 107.34 | 162,803 | +0.78(+0.73%) |
May 25, 2021 | 108.87 | 109.22 | 106.28 | 106.56 | 286,145 | -1.74(-1.61%) |
May 24, 2021 | 108.74 | 109.65 | 107.93 | 108.30 | 189,864 | +0.38(+0.36%) |
May 21, 2021 | 108.54 | 109.29 | 107.41 | 107.92 | 199,351 | +0.04(+0.04%) |
May 20, 2021 | 108.13 | 108.81 | 107.08 | 107.88 | 224,896 | -0.29(-0.27%) |
May 19, 2021 | 106.19 | 108.25 | 104.54 | 108.17 | 265,012 | +0.82(+0.76%) |
May 18, 2021 | 109.12 | 109.81 | 107.21 | 107.35 | 344,369 | -1.58(-1.45%) |
May 17, 2021 | 110.54 | 111.26 | 108.05 | 108.93 | 362,786 | -2.63(-2.35%) |
May 14, 2021 | 108.12 | 112.16 | 107.67 | 111.55 | 393,716 | +4.51(+4.22%) |
May 13, 2021 | 105.24 | 109.25 | 103.76 | 107.04 | 964,564 | -2.71(-2.47%) |
May 12, 2021 | 113.95 | 114.18 | 108.29 | 109.75 | 638,314 | -4.99(-4.35%) |
May 11, 2021 | 114.89 | 115.65 | 112.75 | 114.74 | 444,834 | -0.30(-0.26%) |
May 10, 2021 | 114.89 | 116.82 | 114.57 | 115.04 | 370,816 | +1.19(+1.05%) |
May 07, 2021 | 112.25 | 114.34 | 111.82 | 113.85 | 211,727 | +1.65(+1.47%) |
May 06, 2021 | 112.91 | 113.47 | 110.87 | 112.20 | 220,606 | -0.71(-0.63%) |
May 05, 2021 | 114.59 | 114.60 | 111.62 | 112.92 | 228,751 | -0.97(-0.86%) |
May 04, 2021 | 113.92 | 114.36 | 111.86 | 113.89 | 219,775 | +0.09(+0.08%) |
May 03, 2021 | 114.15 | 114.15 | 112.31 | 113.80 | 232,631 | +0.62(+0.55%) |
Apr 30, 2021 | 112.49 | 114.33 | 111.44 | 113.18 | 282,816 | -0.07(-0.06%) |
Apr 29, 2021 | 112.01 | 113.30 | 110.82 | 113.24 | 239,182 | +2.18(+1.96%) |
Apr 28, 2021 | 111.88 | 112.02 | 109.80 | 111.07 | 198,045 | -0.50(-0.45%) |
Apr 27, 2021 | 109.94 | 112.16 | 109.28 | 111.56 | 340,409 | +3.40(+3.14%) |
Apr 26, 2021 | 109.74 | 109.74 | 107.08 | 108.17 | 189,600 | -0.90(-0.83%) |
Apr 23, 2021 | 110.64 | 110.64 | 108.68 | 109.07 | 178,239 | -0.92(-0.84%) |
Apr 22, 2021 | 109.01 | 110.90 | 108.56 | 109.99 | 239,425 | +1.26(+1.16%) |
Apr 21, 2021 | 108.72 | 110.84 | 108.53 | 108.73 | 324,064 | -1.28(-1.16%) |
Apr 20, 2021 | 112.79 | 114.27 | 108.57 | 110.01 | 418,605 | -3.99(-3.50%) |
Apr 19, 2021 | 110.38 | 114.11 | 110.22 | 113.99 | 494,278 | +3.35(+3.03%) |
Apr 16, 2021 | 110.01 | 111.14 | 108.85 | 110.64 | 430,781 | +1.50(+1.38%) |
Apr 15, 2021 | 109.05 | 109.35 | 106.13 | 109.14 | 232,416 | +0.72(+0.67%) |
Apr 14, 2021 | 105.89 | 109.71 | 105.89 | 108.42 | 377,962 | +2.88(+2.73%) |
Apr 13, 2021 | 105.29 | 106.23 | 103.80 | 105.54 | 225,744 | -1.29(-1.20%) |
Apr 12, 2021 | 107.23 | 108.06 | 106.08 | 106.83 | 209,738 | -0.80(-0.74%) |
Apr 09, 2021 | 106.63 | 107.92 | 105.25 | 107.62 | 255,419 | +0.48(+0.45%) |
Apr 08, 2021 | 106.64 | 107.79 | 105.14 | 107.15 | 305,526 | +0.29(+0.27%) |
Apr 07, 2021 | 105.81 | 107.47 | 104.70 | 106.86 | 216,844 | +0.81(+0.76%) |
Apr 06, 2021 | 106.16 | 108.81 | 105.41 | 106.05 | 417,846 | +0.75(+0.71%) |
Apr 05, 2021 | 107.55 | 107.55 | 104.36 | 105.30 | 339,411 | -1.33(-1.25%) |