Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.25 | 95.75 | 94.55 | 94.67 | 8,331,951 | -0.54(-0.57%) |
Jun 29, 2021 | 95.55 | 96.02 | 95.17 | 95.20 | 4,995,526 | -0.28(-0.29%) |
Jun 28, 2021 | 96.06 | 96.09 | 94.79 | 95.48 | 4,528,127 | -0.38(-0.40%) |
Jun 25, 2021 | 95.14 | 95.86 | 94.99 | 95.86 | 7,020,596 | +0.81(+0.85%) |
Jun 24, 2021 | 95.65 | 95.68 | 94.67 | 95.06 | 4,324,858 | -0.32(-0.33%) |
Jun 23, 2021 | 95.58 | 95.88 | 95.32 | 95.37 | 6,943,231 | -0.25(-0.26%) |
Jun 22, 2021 | 96.12 | 96.12 | 95.59 | 95.62 | 6,485,890 | -0.46(-0.48%) |
Jun 21, 2021 | 94.44 | 96.33 | 94.22 | 96.09 | 7,278,291 | +1.91(+2.03%) |
Jun 18, 2021 | 95.43 | 95.63 | 94.15 | 94.17 | 8,429,805 | -1.51(-1.58%) |
Jun 17, 2021 | 95.39 | 95.83 | 95.04 | 95.69 | 9,722,851 | +0.15(+0.16%) |
Jun 16, 2021 | 96.62 | 96.97 | 95.50 | 95.54 | 9,364,144 | -0.86(-0.90%) |
Jun 15, 2021 | 97.42 | 97.42 | 96.35 | 96.40 | 8,533,135 | -1.02(-1.05%) |
Jun 14, 2021 | 96.94 | 97.43 | 96.82 | 97.42 | 5,709,129 | +0.43(+0.44%) |
Jun 11, 2021 | 97.46 | 97.48 | 96.55 | 97.00 | 7,913,172 | -0.48(-0.50%) |
Jun 10, 2021 | 96.72 | 97.71 | 96.45 | 97.48 | 6,459,086 | +0.73(+0.75%) |
Jun 09, 2021 | 96.83 | 97.03 | 96.57 | 96.75 | 6,416,617 | +0.21(+0.22%) |
Jun 08, 2021 | 95.97 | 96.71 | 95.97 | 96.54 | 6,615,095 | +0.62(+0.65%) |
Jun 07, 2021 | 95.08 | 96.19 | 95.08 | 95.92 | 7,045,710 | +0.93(+0.98%) |
Jun 04, 2021 | 95.28 | 95.37 | 94.50 | 94.99 | 14,075,501 | +0.01(+0.01%) |
Jun 03, 2021 | 95.13 | 95.13 | 94.41 | 94.98 | 18,535,826 | -0.18(-0.19%) |
Jun 02, 2021 | 94.45 | 95.25 | 94.05 | 95.16 | 16,817,678 | +1.13(+1.20%) |
Jun 01, 2021 | 92.98 | 94.11 | 92.66 | 94.04 | 13,788,080 | +1.46(+1.58%) |
May 28, 2021 | 92.43 | 92.83 | 92.20 | 92.58 | 7,993,821 | +0.64(+0.69%) |
May 27, 2021 | 92.45 | 92.48 | 91.80 | 91.94 | 7,910,110 | -0.31(-0.34%) |
May 26, 2021 | 92.13 | 92.71 | 91.90 | 92.25 | 6,624,317 | +0.30(+0.33%) |
May 25, 2021 | 91.98 | 92.30 | 91.48 | 91.95 | 9,554,862 | +0.08(+0.09%) |
May 24, 2021 | 91.29 | 92.23 | 91.17 | 91.86 | 4,710,524 | +1.03(+1.13%) |
May 21, 2021 | 91.12 | 91.35 | 90.63 | 90.84 | 7,263,171 | -0.16(-0.17%) |
May 20, 2021 | 89.91 | 91.23 | 89.67 | 91.00 | 6,620,328 | +1.11(+1.23%) |
May 19, 2021 | 89.42 | 89.89 | 88.60 | 89.89 | 8,672,454 | -0.25(-0.28%) |
May 18, 2021 | 89.97 | 90.64 | 89.45 | 90.14 | 4,114,322 | +0.12(+0.13%) |
May 17, 2021 | 90.13 | 90.19 | 89.56 | 90.02 | 5,048,924 | +0.08(+0.09%) |
May 14, 2021 | 89.42 | 90.20 | 89.23 | 89.93 | 6,174,126 | +0.99(+1.11%) |
May 13, 2021 | 88.04 | 89.52 | 88.04 | 88.94 | 11,559,146 | +1.07(+1.22%) |
May 12, 2021 | 89.91 | 90.03 | 87.79 | 87.87 | 9,986,142 | -2.23(-2.47%) |
May 11, 2021 | 90.46 | 90.46 | 89.37 | 90.10 | 8,765,460 | -1.03(-1.14%) |
May 10, 2021 | 91.29 | 92.16 | 91.13 | 91.13 | 8,102,634 | +0.04(+0.04%) |
May 07, 2021 | 90.13 | 91.10 | 89.86 | 91.10 | 6,971,055 | +1.26(+1.40%) |
May 06, 2021 | 89.42 | 89.96 | 89.11 | 89.84 | 19,603,772 | +0.48(+0.54%) |
May 05, 2021 | 89.82 | 90.64 | 89.05 | 89.36 | 18,988,874 | -1.31(-1.45%) |
May 04, 2021 | 91.24 | 91.70 | 90.34 | 90.67 | 16,824,074 | -0.83(-0.91%) |
May 03, 2021 | 92.04 | 92.05 | 91.17 | 91.50 | 17,248,130 | -0.15(-0.16%) |
Apr 30, 2021 | 91.00 | 91.82 | 90.80 | 91.65 | 5,405,640 | +0.38(+0.42%) |
Apr 29, 2021 | 91.07 | 91.55 | 90.63 | 91.27 | 5,167,983 | +0.74(+0.82%) |
Apr 28, 2021 | 90.96 | 91.08 | 90.37 | 90.53 | 5,744,083 | -0.38(-0.42%) |
Apr 27, 2021 | 91.18 | 91.18 | 90.63 | 90.91 | 4,160,029 | +0.03(+0.03%) |
Apr 26, 2021 | 91.18 | 91.36 | 90.64 | 90.88 | 4,823,674 | +0.15(+0.16%) |
Apr 23, 2021 | 90.38 | 90.87 | 90.09 | 90.74 | 5,427,826 | +0.55(+0.60%) |
Apr 22, 2021 | 90.51 | 90.93 | 89.96 | 90.19 | 6,561,149 | -0.37(-0.41%) |
Apr 21, 2021 | 90.25 | 90.73 | 89.92 | 90.56 | 4,962,775 | +0.42(+0.46%) |
Apr 20, 2021 | 89.01 | 90.27 | 89.01 | 90.15 | 5,573,885 | +0.93(+1.05%) |
Apr 19, 2021 | 89.05 | 89.24 | 88.57 | 89.21 | 4,380,523 | +0.21(+0.24%) |
Apr 16, 2021 | 89.07 | 89.27 | 88.69 | 89.00 | 4,367,001 | +0.18(+0.20%) |
Apr 15, 2021 | 87.84 | 88.82 | 87.66 | 88.82 | 10,585,814 | +1.54(+1.77%) |
Apr 14, 2021 | 87.86 | 88.23 | 87.19 | 87.28 | 7,700,119 | -0.54(-0.61%) |
Apr 13, 2021 | 87.25 | 87.91 | 87.10 | 87.82 | 8,046,887 | +0.53(+0.60%) |
Apr 12, 2021 | 86.96 | 87.30 | 86.28 | 87.29 | 4,711,886 | +0.47(+0.54%) |
Apr 09, 2021 | 86.98 | 86.98 | 86.51 | 86.82 | 6,361,378 | -0.01(-0.01%) |
Apr 08, 2021 | 87.11 | 87.47 | 86.71 | 86.83 | 6,344,796 | -0.21(-0.24%) |
Apr 07, 2021 | 87.19 | 87.27 | 86.34 | 87.04 | 16,072,078 | +0.00(+0.00%) |
Apr 06, 2021 | 86.86 | 87.04 | 86.38 | 87.04 | 16,885,930 | +0.23(+0.27%) |
Apr 05, 2021 | 86.99 | 86.99 | 85.94 | 86.81 | 19,515,376 | +0.34(+0.40%) |