Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 100.04 | 101.14 | 99.83 | 100.90 | 603,206 | +0.68(+0.68%) |
Jun 29, 2021 | 101.01 | 101.47 | 99.99 | 100.22 | 532,193 | -0.42(-0.42%) |
Jun 28, 2021 | 102.38 | 102.45 | 99.94 | 100.64 | 391,195 | -1.83(-1.78%) |
Jun 25, 2021 | 102.69 | 103.46 | 102.40 | 102.47 | 625,174 | -0.04(-0.04%) |
Jun 24, 2021 | 101.48 | 102.53 | 100.87 | 102.51 | 923,687 | +1.60(+1.58%) |
Jun 23, 2021 | 100.97 | 101.81 | 100.91 | 100.91 | 306,604 | -0.01(-0.01%) |
Jun 22, 2021 | 100.38 | 101.18 | 99.53 | 100.92 | 320,440 | +0.49(+0.49%) |
Jun 21, 2021 | 98.69 | 100.74 | 98.69 | 100.43 | 746,364 | +2.56(+2.61%) |
Jun 18, 2021 | 99.26 | 99.88 | 97.80 | 97.87 | 529,497 | -2.81(-2.79%) |
Jun 17, 2021 | 103.26 | 103.48 | 99.80 | 100.69 | 601,984 | -2.69(-2.60%) |
Jun 16, 2021 | 102.97 | 103.76 | 102.01 | 103.38 | 897,660 | +0.10(+0.09%) |
Jun 15, 2021 | 103.01 | 103.45 | 102.02 | 103.28 | 4,833,252 | +0.42(+0.41%) |
Jun 14, 2021 | 103.87 | 104.41 | 102.44 | 102.86 | 310,719 | -0.91(-0.88%) |
Jun 11, 2021 | 103.36 | 103.96 | 103.15 | 103.77 | 240,131 | +0.91(+0.88%) |
Jun 10, 2021 | 104.95 | 105.19 | 102.86 | 102.86 | 364,252 | -1.70(-1.62%) |
Jun 09, 2021 | 105.54 | 105.64 | 104.49 | 104.56 | 538,130 | -0.90(-0.85%) |
Jun 08, 2021 | 104.26 | 105.77 | 103.76 | 105.45 | 2,781,016 | +1.38(+1.32%) |
Jun 07, 2021 | 103.49 | 104.20 | 103.35 | 104.08 | 451,611 | +0.92(+0.89%) |
Jun 04, 2021 | 103.36 | 103.43 | 102.29 | 103.16 | 592,929 | +0.23(+0.22%) |
Jun 03, 2021 | 103.03 | 103.40 | 102.02 | 102.93 | 1,395,200 | -0.67(-0.65%) |
Jun 02, 2021 | 103.91 | 103.91 | 102.89 | 103.60 | 2,991,231 | +0.01(+0.01%) |
Jun 01, 2021 | 102.54 | 103.78 | 102.19 | 103.59 | 591,900 | +1.97(+1.94%) |
May 28, 2021 | 102.56 | 102.56 | 100.96 | 101.62 | 244,508 | -0.33(-0.33%) |
May 27, 2021 | 101.38 | 102.31 | 101.35 | 101.96 | 280,083 | +1.30(+1.29%) |
May 26, 2021 | 98.89 | 100.77 | 98.89 | 100.66 | 218,844 | +2.08(+2.11%) |
May 25, 2021 | 100.61 | 101.23 | 98.57 | 98.58 | 236,098 | -1.58(-1.58%) |
May 24, 2021 | 100.25 | 100.59 | 99.44 | 100.16 | 842,672 | +0.30(+0.30%) |
May 21, 2021 | 99.94 | 100.66 | 99.42 | 99.87 | 484,440 | +0.74(+0.75%) |
May 20, 2021 | 99.17 | 99.37 | 97.92 | 99.12 | 354,481 | -0.02(-0.02%) |
May 19, 2021 | 98.30 | 99.25 | 97.15 | 99.14 | 281,689 | -0.79(-0.79%) |
May 18, 2021 | 101.41 | 101.56 | 99.82 | 99.93 | 317,309 | -1.29(-1.27%) |
May 17, 2021 | 100.23 | 101.35 | 99.64 | 101.22 | 535,659 | +0.55(+0.55%) |
May 14, 2021 | 99.52 | 100.78 | 99.07 | 100.67 | 378,065 | +2.07(+2.10%) |
May 13, 2021 | 96.43 | 99.08 | 96.12 | 98.60 | 650,293 | +2.57(+2.67%) |
May 12, 2021 | 98.58 | 99.29 | 95.80 | 96.03 | 474,376 | -3.07(-3.10%) |
May 11, 2021 | 98.15 | 99.43 | 97.74 | 99.10 | 422,885 | -0.71(-0.71%) |
May 10, 2021 | 101.64 | 102.27 | 99.81 | 99.81 | 297,928 | -1.64(-1.62%) |
May 07, 2021 | 100.45 | 101.57 | 99.79 | 101.45 | 322,502 | +0.84(+0.83%) |
May 06, 2021 | 99.88 | 100.67 | 98.80 | 100.61 | 372,216 | +0.91(+0.91%) |
May 05, 2021 | 100.12 | 100.14 | 98.84 | 99.70 | 724,567 | +0.11(+0.11%) |
May 04, 2021 | 99.22 | 99.68 | 98.13 | 99.60 | 441,904 | +0.10(+0.10%) |
May 03, 2021 | 98.68 | 100.11 | 98.59 | 99.50 | 294,408 | +1.69(+1.73%) |
Apr 30, 2021 | 98.46 | 99.10 | 97.68 | 97.81 | 208,934 | -1.54(-1.55%) |
Apr 29, 2021 | 99.68 | 100.25 | 98.56 | 99.35 | 1,128,855 | +0.32(+0.32%) |
Apr 28, 2021 | 98.57 | 99.21 | 98.28 | 99.04 | 323,748 | +0.41(+0.42%) |
Apr 27, 2021 | 98.52 | 98.84 | 98.06 | 98.63 | 363,050 | +0.47(+0.48%) |
Apr 26, 2021 | 98.61 | 99.23 | 97.95 | 98.16 | 843,279 | +0.19(+0.19%) |
Apr 23, 2021 | 96.39 | 98.54 | 96.14 | 97.97 | 327,696 | +1.94(+2.02%) |
Apr 22, 2021 | 96.94 | 97.51 | 95.95 | 96.03 | 210,282 | -0.63(-0.65%) |
Apr 21, 2021 | 94.47 | 96.74 | 93.91 | 96.66 | 486,682 | +2.01(+2.13%) |
Apr 20, 2021 | 96.84 | 96.84 | 93.80 | 94.64 | 978,407 | -2.37(-2.44%) |
Apr 19, 2021 | 97.72 | 97.92 | 96.27 | 97.01 | 335,464 | -0.78(-0.80%) |
Apr 16, 2021 | 98.09 | 98.39 | 97.35 | 97.80 | 385,611 | +0.24(+0.24%) |
Apr 15, 2021 | 98.11 | 98.11 | 96.44 | 97.56 | 320,642 | +0.23(+0.24%) |
Apr 14, 2021 | 96.11 | 98.31 | 96.11 | 97.33 | 281,841 | +1.34(+1.39%) |
Apr 13, 2021 | 96.92 | 97.00 | 95.19 | 95.99 | 378,684 | -0.99(-1.02%) |
Apr 12, 2021 | 97.07 | 97.33 | 96.47 | 96.98 | 377,718 | +0.20(+0.21%) |
Apr 09, 2021 | 96.74 | 96.98 | 96.30 | 96.78 | 530,871 | +0.25(+0.26%) |
Apr 08, 2021 | 96.61 | 96.73 | 95.17 | 96.53 | 647,749 | +0.19(+0.20%) |
Apr 07, 2021 | 97.57 | 97.76 | 96.05 | 96.34 | 405,844 | -1.08(-1.11%) |
Apr 06, 2021 | 97.74 | 98.66 | 97.29 | 97.42 | 786,556 | -0.06(-0.06%) |
Apr 05, 2021 | 98.22 | 98.34 | 96.89 | 97.48 | 795,503 | +0.22(+0.23%) |