Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.33 | 109.32 | 107.37 | 108.67 | 661,274 | +0.24(+0.22%) |
Jun 29, 2021 | 109.34 | 110.22 | 108.24 | 108.43 | 721,073 | -0.95(-0.87%) |
Jun 28, 2021 | 110.82 | 110.82 | 108.12 | 109.38 | 799,394 | -1.58(-1.43%) |
Jun 25, 2021 | 109.91 | 111.35 | 109.20 | 110.96 | 893,763 | +1.24(+1.13%) |
Jun 24, 2021 | 109.47 | 109.97 | 108.84 | 109.72 | 439,429 | +0.89(+0.82%) |
Jun 23, 2021 | 109.00 | 109.42 | 108.59 | 108.83 | 308,423 | -0.45(-0.41%) |
Jun 22, 2021 | 109.05 | 109.70 | 107.93 | 109.28 | 482,520 | +0.38(+0.35%) |
Jun 21, 2021 | 106.54 | 109.06 | 106.54 | 108.89 | 598,367 | +2.83(+2.67%) |
Jun 18, 2021 | 107.11 | 107.78 | 105.39 | 106.06 | 1,523,856 | -2.72(-2.50%) |
Jun 17, 2021 | 112.36 | 112.36 | 108.01 | 108.78 | 441,655 | -3.30(-2.94%) |
Jun 16, 2021 | 110.98 | 112.87 | 110.98 | 112.08 | 571,983 | -0.74(-0.65%) |
Jun 15, 2021 | 112.05 | 113.45 | 111.24 | 112.82 | 494,731 | +1.13(+1.01%) |
Jun 14, 2021 | 112.44 | 112.56 | 111.13 | 111.69 | 352,539 | -1.22(-1.08%) |
Jun 11, 2021 | 112.88 | 113.09 | 112.34 | 112.91 | 292,416 | +0.23(+0.21%) |
Jun 10, 2021 | 113.05 | 113.71 | 112.47 | 112.68 | 359,628 | +0.38(+0.34%) |
Jun 09, 2021 | 113.73 | 114.18 | 111.76 | 112.30 | 799,208 | -2.10(-1.84%) |
Jun 08, 2021 | 113.53 | 114.87 | 112.71 | 114.40 | 647,443 | +0.60(+0.53%) |
Jun 07, 2021 | 115.26 | 115.29 | 113.58 | 113.80 | 361,182 | -1.35(-1.17%) |
Jun 04, 2021 | 114.74 | 115.22 | 113.61 | 115.15 | 340,702 | +0.80(+0.70%) |
Jun 03, 2021 | 113.00 | 114.78 | 112.25 | 114.36 | 703,673 | +1.08(+0.96%) |
Jun 02, 2021 | 113.25 | 113.36 | 112.08 | 113.27 | 533,134 | +0.31(+0.28%) |
Jun 01, 2021 | 113.36 | 114.01 | 112.41 | 112.96 | 569,422 | +0.13(+0.12%) |
May 28, 2021 | 112.25 | 112.92 | 111.33 | 112.83 | 629,905 | +0.84(+0.75%) |
May 27, 2021 | 110.97 | 112.27 | 110.19 | 111.98 | 1,029,240 | +1.77(+1.61%) |
May 26, 2021 | 111.13 | 111.45 | 110.03 | 110.21 | 579,463 | -0.33(-0.30%) |
May 25, 2021 | 111.93 | 112.44 | 110.39 | 110.55 | 556,975 | -1.56(-1.39%) |
May 24, 2021 | 111.73 | 112.42 | 111.01 | 112.10 | 578,105 | +0.60(+0.54%) |
May 21, 2021 | 112.22 | 113.42 | 110.86 | 111.50 | 555,697 | -0.82(-0.73%) |
May 20, 2021 | 110.59 | 112.99 | 109.76 | 112.33 | 661,531 | +1.43(+1.29%) |
May 19, 2021 | 109.45 | 111.00 | 108.44 | 110.90 | 842,035 | +0.36(+0.33%) |
May 18, 2021 | 111.63 | 111.63 | 110.35 | 110.54 | 499,497 | -0.89(-0.80%) |
May 17, 2021 | 111.81 | 112.38 | 110.93 | 111.43 | 351,772 | -0.70(-0.63%) |
May 14, 2021 | 110.80 | 112.84 | 109.72 | 112.13 | 448,479 | +0.85(+0.77%) |
May 13, 2021 | 108.00 | 111.70 | 107.35 | 111.28 | 603,327 | +2.86(+2.63%) |
May 12, 2021 | 110.06 | 110.69 | 108.24 | 108.42 | 538,417 | -1.10(-1.01%) |
May 11, 2021 | 111.02 | 111.59 | 109.24 | 109.53 | 743,689 | -2.36(-2.11%) |
May 10, 2021 | 112.55 | 113.84 | 111.77 | 111.89 | 958,728 | +0.32(+0.29%) |
May 07, 2021 | 108.95 | 111.72 | 108.92 | 111.57 | 932,431 | +0.58(+0.53%) |
May 06, 2021 | 109.78 | 111.06 | 109.09 | 110.98 | 584,885 | +1.89(+1.73%) |
May 05, 2021 | 106.25 | 109.55 | 106.25 | 109.09 | 953,244 | +1.28(+1.19%) |
May 04, 2021 | 106.25 | 108.08 | 105.86 | 107.81 | 815,981 | +1.30(+1.22%) |
May 03, 2021 | 106.27 | 107.00 | 103.86 | 106.51 | 1,019,040 | +2.06(+1.97%) |
Apr 30, 2021 | 103.27 | 104.75 | 102.25 | 104.45 | 2,013,462 | +1.09(+1.06%) |
Apr 29, 2021 | 102.02 | 104.06 | 100.90 | 103.36 | 1,132,169 | +4.39(+4.44%) |
Apr 28, 2021 | 100.63 | 100.67 | 98.53 | 98.97 | 760,134 | -1.55(-1.54%) |
Apr 27, 2021 | 100.78 | 101.89 | 100.29 | 100.52 | 783,221 | -0.55(-0.54%) |
Apr 26, 2021 | 101.80 | 102.90 | 100.46 | 101.06 | 691,062 | -0.31(-0.31%) |
Apr 23, 2021 | 101.65 | 102.23 | 100.87 | 101.38 | 569,681 | +0.48(+0.48%) |
Apr 22, 2021 | 101.39 | 102.25 | 100.63 | 100.90 | 533,504 | -0.93(-0.91%) |
Apr 21, 2021 | 99.41 | 101.97 | 98.90 | 101.82 | 786,594 | +2.66(+2.68%) |
Apr 20, 2021 | 99.76 | 100.52 | 98.61 | 99.16 | 461,220 | -0.23(-0.23%) |
Apr 19, 2021 | 99.10 | 99.51 | 97.93 | 99.39 | 672,258 | +0.75(+0.76%) |
Apr 16, 2021 | 99.04 | 99.70 | 98.11 | 98.64 | 744,760 | -0.08(-0.08%) |
Apr 15, 2021 | 98.37 | 98.90 | 97.85 | 98.73 | 694,270 | +0.46(+0.47%) |
Apr 14, 2021 | 98.12 | 98.84 | 97.91 | 98.26 | 575,568 | +0.51(+0.52%) |
Apr 13, 2021 | 98.62 | 98.87 | 97.70 | 97.75 | 715,276 | -0.95(-0.96%) |
Apr 12, 2021 | 97.75 | 98.80 | 97.65 | 98.70 | 634,997 | +1.28(+1.31%) |
Apr 09, 2021 | 97.54 | 97.67 | 96.22 | 97.42 | 973,020 | +0.53(+0.55%) |
Apr 08, 2021 | 97.44 | 97.60 | 96.72 | 96.89 | 558,965 | -0.68(-0.69%) |
Apr 07, 2021 | 98.26 | 98.43 | 96.76 | 97.57 | 525,747 | -0.65(-0.66%) |
Apr 06, 2021 | 97.67 | 98.28 | 96.88 | 98.22 | 538,749 | +0.33(+0.34%) |
Apr 05, 2021 | 97.15 | 98.14 | 96.90 | 97.88 | 753,441 | +1.34(+1.39%) |