Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 111.77 | 111.77 | 111.27 | 111.34 | 1,395,347 | -0.52(-0.47%) |
Jun 29, 2021 | 111.50 | 112.00 | 111.49 | 111.86 | 658,921 | +0.25(+0.22%) |
Jun 28, 2021 | 111.15 | 111.69 | 111.05 | 111.61 | 899,916 | +0.60(+0.54%) |
Jun 25, 2021 | 110.86 | 111.09 | 110.47 | 111.01 | 354,007 | +0.58(+0.53%) |
Jun 24, 2021 | 110.16 | 110.73 | 110.05 | 110.43 | 501,365 | +0.82(+0.74%) |
Jun 23, 2021 | 109.75 | 109.96 | 109.39 | 109.62 | 490,458 | +0.07(+0.06%) |
Jun 22, 2021 | 108.53 | 109.68 | 108.28 | 109.55 | 669,417 | +1.22(+1.13%) |
Jun 21, 2021 | 107.26 | 108.50 | 106.55 | 108.33 | 1,225,856 | +1.19(+1.11%) |
Jun 18, 2021 | 107.21 | 107.75 | 106.99 | 107.14 | 1,055,341 | -0.55(-0.51%) |
Jun 17, 2021 | 106.02 | 107.85 | 106.02 | 107.69 | 1,443,983 | +1.42(+1.33%) |
Jun 16, 2021 | 106.61 | 106.97 | 105.19 | 106.27 | 1,587,493 | -0.21(-0.19%) |
Jun 15, 2021 | 107.52 | 107.52 | 106.26 | 106.48 | 1,269,396 | -0.91(-0.85%) |
Jun 14, 2021 | 107.07 | 107.40 | 106.70 | 107.39 | 537,315 | +0.49(+0.46%) |
Jun 11, 2021 | 106.27 | 106.90 | 105.74 | 106.90 | 298,298 | +0.71(+0.67%) |
Jun 10, 2021 | 104.97 | 106.19 | 104.63 | 106.19 | 858,530 | +1.41(+1.35%) |
Jun 09, 2021 | 105.43 | 105.68 | 104.71 | 104.78 | 485,764 | -0.22(-0.21%) |
Jun 08, 2021 | 105.04 | 105.38 | 104.09 | 105.00 | 636,372 | +0.47(+0.45%) |
Jun 07, 2021 | 103.95 | 104.66 | 103.82 | 104.53 | 851,267 | +0.54(+0.52%) |
Jun 04, 2021 | 103.38 | 104.09 | 103.23 | 103.99 | 2,342,471 | +1.35(+1.31%) |
Jun 03, 2021 | 103.17 | 103.23 | 102.08 | 102.64 | 768,802 | -1.17(-1.13%) |
Jun 02, 2021 | 103.90 | 104.06 | 103.51 | 103.81 | 700,862 | +0.13(+0.12%) |
Jun 01, 2021 | 104.92 | 104.92 | 103.22 | 103.68 | 414,505 | -0.60(-0.58%) |
May 28, 2021 | 104.47 | 104.96 | 104.23 | 104.28 | 1,134,320 | +0.41(+0.40%) |
May 27, 2021 | 103.81 | 104.23 | 102.90 | 103.87 | 998,790 | +0.17(+0.16%) |
May 26, 2021 | 103.47 | 103.88 | 103.40 | 103.70 | 487,565 | +0.56(+0.54%) |
May 25, 2021 | 103.60 | 103.76 | 103.01 | 103.14 | 1,058,035 | +0.04(+0.04%) |
May 24, 2021 | 102.66 | 103.47 | 102.57 | 103.10 | 1,488,488 | +1.00(+0.98%) |
May 21, 2021 | 102.92 | 103.12 | 102.04 | 102.10 | 595,443 | -0.12(-0.12%) |
May 20, 2021 | 100.43 | 102.43 | 100.43 | 102.22 | 1,705,494 | +2.25(+2.25%) |
May 19, 2021 | 98.49 | 99.98 | 98.19 | 99.97 | 1,938,381 | -0.01(-0.01%) |
May 18, 2021 | 100.18 | 101.16 | 99.93 | 99.97 | 797,624 | -0.01(-0.01%) |
May 17, 2021 | 100.35 | 100.58 | 99.25 | 99.98 | 854,691 | -0.83(-0.82%) |
May 14, 2021 | 99.34 | 101.04 | 99.15 | 100.81 | 642,405 | +2.29(+2.32%) |
May 13, 2021 | 98.78 | 99.68 | 97.59 | 98.52 | 2,695,198 | +0.24(+0.24%) |
May 12, 2021 | 100.09 | 100.32 | 98.19 | 98.28 | 1,938,363 | -2.77(-2.74%) |
May 11, 2021 | 99.09 | 101.35 | 98.69 | 101.06 | 1,651,596 | +0.11(+0.11%) |
May 10, 2021 | 102.58 | 102.58 | 100.93 | 100.95 | 1,051,897 | -1.89(-1.84%) |
May 07, 2021 | 102.33 | 103.59 | 102.31 | 102.84 | 856,101 | +1.30(+1.28%) |
May 06, 2021 | 102.15 | 102.15 | 100.40 | 101.54 | 822,694 | -1.05(-1.03%) |
May 05, 2021 | 103.56 | 104.32 | 102.32 | 102.59 | 1,033,105 | -0.80(-0.77%) |
May 04, 2021 | 104.44 | 104.44 | 102.18 | 103.39 | 1,847,809 | -1.90(-1.80%) |
May 03, 2021 | 106.62 | 106.62 | 105.16 | 105.28 | 2,182,665 | -0.53(-0.50%) |
Apr 30, 2021 | 106.43 | 107.08 | 105.76 | 105.81 | 1,307,071 | -1.37(-1.28%) |
Apr 29, 2021 | 108.47 | 108.47 | 106.27 | 107.18 | 1,001,019 | -0.47(-0.44%) |
Apr 28, 2021 | 108.20 | 108.20 | 107.44 | 107.65 | 456,084 | -0.74(-0.68%) |
Apr 27, 2021 | 108.84 | 108.94 | 108.01 | 108.39 | 741,013 | -0.33(-0.31%) |
Apr 26, 2021 | 108.01 | 108.84 | 107.51 | 108.72 | 583,183 | +1.07(+1.00%) |
Apr 23, 2021 | 106.55 | 107.92 | 106.53 | 107.65 | 964,866 | +1.48(+1.40%) |
Apr 22, 2021 | 106.19 | 107.47 | 105.58 | 106.17 | 699,514 | +0.18(+0.17%) |
Apr 21, 2021 | 104.61 | 106.02 | 104.36 | 105.99 | 2,144,602 | +1.33(+1.27%) |
Apr 20, 2021 | 105.20 | 105.87 | 104.03 | 104.66 | 2,453,176 | -0.95(-0.90%) |
Apr 19, 2021 | 106.38 | 106.77 | 104.92 | 105.62 | 844,998 | -1.32(-1.23%) |
Apr 16, 2021 | 107.38 | 107.38 | 106.30 | 106.94 | 961,916 | -0.12(-0.11%) |
Apr 15, 2021 | 106.12 | 107.16 | 106.12 | 107.05 | 797,260 | +1.78(+1.69%) |
Apr 14, 2021 | 105.98 | 106.78 | 105.10 | 105.27 | 947,469 | -0.67(-0.63%) |
Apr 13, 2021 | 105.12 | 106.05 | 105.08 | 105.94 | 539,478 | +1.26(+1.20%) |
Apr 12, 2021 | 104.43 | 104.85 | 103.71 | 104.68 | 639,788 | +0.14(+0.13%) |
Apr 09, 2021 | 104.06 | 104.66 | 103.37 | 104.55 | 1,030,479 | +0.40(+0.39%) |
Apr 08, 2021 | 103.45 | 104.23 | 103.36 | 104.14 | 1,164,133 | +1.49(+1.46%) |
Apr 07, 2021 | 103.69 | 103.69 | 102.44 | 102.65 | 732,207 | -0.93(-0.90%) |
Apr 06, 2021 | 102.83 | 104.16 | 102.59 | 103.58 | 1,008,620 | +0.83(+0.80%) |
Apr 05, 2021 | 103.11 | 103.11 | 102.11 | 102.76 | 720,421 | +0.57(+0.56%) |