Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 124.76 | 126.94 | 123.61 | 125.59 | 141,235 | -0.20(-0.16%) |
Jun 29, 2021 | 122.97 | 126.02 | 122.00 | 125.78 | 130,083 | +2.47(+2.00%) |
Jun 28, 2021 | 119.21 | 124.66 | 118.68 | 123.32 | 368,590 | +4.69(+3.95%) |
Jun 25, 2021 | 126.78 | 129.01 | 117.36 | 118.63 | 1,174,632 | -6.27(-5.02%) |
Jun 24, 2021 | 126.77 | 128.19 | 122.23 | 124.91 | 311,637 | -1.30(-1.03%) |
Jun 23, 2021 | 123.64 | 127.31 | 123.44 | 126.21 | 228,684 | +2.96(+2.40%) |
Jun 22, 2021 | 117.00 | 123.47 | 117.00 | 123.25 | 239,623 | +6.25(+5.34%) |
Jun 21, 2021 | 116.17 | 118.50 | 112.08 | 117.00 | 394,086 | +0.14(+0.12%) |
Jun 18, 2021 | 115.41 | 117.58 | 113.32 | 116.86 | 321,475 | +0.42(+0.36%) |
Jun 17, 2021 | 111.36 | 117.94 | 110.30 | 116.44 | 265,557 | +4.65(+4.16%) |
Jun 16, 2021 | 109.96 | 113.35 | 108.52 | 111.79 | 397,941 | +0.70(+0.63%) |
Jun 15, 2021 | 99.02 | 111.41 | 98.92 | 111.09 | 809,215 | +12.09(+12.22%) |
Jun 14, 2021 | 94.74 | 99.08 | 94.42 | 99.00 | 212,656 | +5.13(+5.47%) |
Jun 11, 2021 | 91.82 | 94.02 | 91.14 | 93.87 | 235,355 | +2.60(+2.85%) |
Jun 10, 2021 | 90.19 | 92.13 | 90.03 | 91.26 | 213,764 | +0.62(+0.69%) |
Jun 09, 2021 | 94.68 | 95.18 | 90.04 | 90.64 | 178,507 | -3.76(-3.98%) |
Jun 08, 2021 | 92.55 | 95.29 | 92.55 | 94.40 | 190,479 | +2.47(+2.68%) |
Jun 07, 2021 | 91.76 | 91.97 | 89.03 | 91.94 | 143,360 | +0.19(+0.20%) |
Jun 04, 2021 | 90.76 | 92.03 | 90.18 | 91.75 | 133,516 | +1.50(+1.66%) |
Jun 03, 2021 | 89.17 | 90.57 | 88.30 | 90.25 | 126,603 | +0.63(+0.70%) |
Jun 02, 2021 | 87.47 | 89.69 | 87.44 | 89.62 | 267,094 | +2.16(+2.47%) |
Jun 01, 2021 | 89.87 | 90.82 | 86.60 | 87.46 | 261,589 | -1.20(-1.36%) |
May 28, 2021 | 88.05 | 90.29 | 88.05 | 88.66 | 175,255 | +1.46(+1.67%) |
May 27, 2021 | 87.13 | 88.06 | 84.45 | 87.20 | 245,421 | +0.75(+0.87%) |
May 26, 2021 | 84.25 | 86.53 | 83.26 | 86.45 | 173,111 | +2.30(+2.73%) |
May 25, 2021 | 82.93 | 85.43 | 82.43 | 84.15 | 253,581 | +1.21(+1.46%) |
May 24, 2021 | 81.99 | 83.30 | 81.62 | 82.94 | 136,434 | +2.02(+2.50%) |
May 21, 2021 | 82.15 | 82.42 | 79.13 | 80.92 | 396,529 | -0.23(-0.28%) |
May 20, 2021 | 82.13 | 85.58 | 80.06 | 81.14 | 221,377 | -0.22(-0.27%) |
May 19, 2021 | 81.65 | 83.60 | 79.28 | 81.36 | 204,601 | -2.97(-3.52%) |
May 18, 2021 | 81.82 | 86.89 | 81.82 | 84.33 | 188,998 | +3.03(+3.73%) |
May 17, 2021 | 82.00 | 82.67 | 79.92 | 81.30 | 120,453 | -1.14(-1.39%) |
May 14, 2021 | 81.77 | 83.86 | 77.80 | 82.44 | 397,146 | +1.22(+1.51%) |
May 13, 2021 | 89.41 | 90.76 | 80.35 | 81.22 | 408,087 | -7.75(-8.71%) |
May 12, 2021 | 91.23 | 92.50 | 88.85 | 88.98 | 206,879 | -3.29(-3.56%) |
May 11, 2021 | 91.37 | 95.38 | 91.02 | 92.26 | 293,501 | -2.08(-2.21%) |
May 10, 2021 | 102.28 | 102.28 | 93.87 | 94.34 | 321,500 | -8.94(-8.65%) |
May 07, 2021 | 98.96 | 104.36 | 98.96 | 103.28 | 143,293 | +4.80(+4.87%) |
May 06, 2021 | 100.26 | 101.78 | 97.77 | 98.49 | 245,981 | -1.77(-1.76%) |
May 05, 2021 | 98.76 | 102.06 | 98.76 | 100.25 | 150,315 | -0.38(-0.37%) |
May 04, 2021 | 104.62 | 105.56 | 99.59 | 100.63 | 182,298 | -5.48(-5.16%) |
May 03, 2021 | 109.43 | 109.45 | 101.82 | 106.10 | 280,015 | -2.36(-2.17%) |
Apr 30, 2021 | 108.58 | 112.03 | 107.51 | 108.46 | 400,390 | -4.81(-4.25%) |
Apr 29, 2021 | 113.82 | 114.56 | 111.48 | 113.27 | 216,922 | +1.24(+1.11%) |
Apr 28, 2021 | 112.92 | 113.43 | 109.78 | 112.03 | 165,729 | -1.43(-1.26%) |
Apr 27, 2021 | 107.43 | 113.73 | 107.43 | 113.46 | 230,546 | +6.25(+5.82%) |
Apr 26, 2021 | 105.04 | 108.15 | 104.04 | 107.22 | 128,113 | +2.67(+2.56%) |
Apr 23, 2021 | 102.51 | 105.17 | 102.50 | 104.54 | 80,483 | +3.11(+3.06%) |
Apr 22, 2021 | 103.94 | 103.94 | 99.61 | 101.44 | 97,229 | -1.57(-1.52%) |
Apr 21, 2021 | 99.94 | 103.04 | 99.94 | 103.00 | 92,901 | +2.49(+2.47%) |
Apr 20, 2021 | 104.08 | 105.41 | 100.15 | 100.52 | 113,536 | -4.37(-4.17%) |
Apr 19, 2021 | 105.61 | 105.84 | 103.75 | 104.89 | 131,584 | -0.72(-0.68%) |
Apr 16, 2021 | 104.82 | 106.85 | 103.34 | 105.61 | 233,341 | +1.36(+1.31%) |
Apr 15, 2021 | 104.57 | 106.36 | 103.17 | 104.25 | 247,395 | +1.99(+1.95%) |
Apr 14, 2021 | 99.63 | 103.17 | 99.63 | 102.25 | 127,428 | +2.54(+2.54%) |
Apr 13, 2021 | 97.74 | 100.05 | 96.57 | 99.72 | 145,984 | +2.38(+2.44%) |
Apr 12, 2021 | 100.62 | 100.62 | 96.55 | 97.34 | 110,669 | -3.03(-3.02%) |
Apr 09, 2021 | 100.09 | 102.49 | 98.60 | 100.37 | 289,598 | -1.67(-1.63%) |
Apr 08, 2021 | 99.45 | 103.59 | 99.00 | 102.04 | 422,293 | +2.83(+2.85%) |
Apr 07, 2021 | 99.45 | 99.49 | 96.68 | 99.21 | 123,187 | +0.01(+0.01%) |
Apr 06, 2021 | 95.69 | 103.07 | 94.66 | 99.20 | 342,426 | +3.67(+3.84%) |
Apr 05, 2021 | 106.58 | 107.43 | 94.81 | 95.53 | 541,107 | -13.98(-12.77%) |