Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.63 | 112.72 | 110.91 | 111.33 | 280,345 | -1.67(-1.48%) |
Jun 29, 2021 | 113.86 | 114.75 | 112.76 | 113.00 | 317,748 | -1.26(-1.10%) |
Jun 28, 2021 | 114.21 | 115.21 | 112.83 | 114.26 | 269,008 | +0.84(+0.74%) |
Jun 25, 2021 | 114.22 | 114.88 | 112.12 | 113.42 | 349,008 | -0.77(-0.67%) |
Jun 24, 2021 | 113.83 | 115.62 | 113.05 | 114.19 | 225,185 | +1.26(+1.12%) |
Jun 23, 2021 | 112.72 | 113.56 | 110.67 | 112.93 | 200,852 | +0.44(+0.39%) |
Jun 22, 2021 | 110.60 | 112.63 | 109.81 | 112.49 | 263,546 | +1.82(+1.64%) |
Jun 21, 2021 | 108.12 | 111.20 | 106.24 | 110.67 | 367,218 | +3.15(+2.93%) |
Jun 18, 2021 | 106.80 | 108.14 | 105.55 | 107.52 | 465,476 | +0.39(+0.36%) |
Jun 17, 2021 | 104.40 | 107.25 | 104.39 | 107.13 | 360,765 | +1.53(+1.45%) |
Jun 16, 2021 | 102.79 | 106.05 | 102.79 | 105.60 | 422,558 | +3.14(+3.06%) |
Jun 15, 2021 | 103.47 | 104.17 | 100.96 | 102.46 | 199,938 | -1.16(-1.12%) |
Jun 14, 2021 | 101.00 | 103.77 | 100.95 | 103.62 | 261,919 | +2.91(+2.89%) |
Jun 11, 2021 | 98.83 | 100.76 | 98.48 | 100.71 | 178,257 | +2.05(+2.08%) |
Jun 10, 2021 | 96.69 | 98.82 | 96.39 | 98.66 | 145,603 | +1.23(+1.26%) |
Jun 09, 2021 | 99.00 | 100.78 | 96.78 | 97.43 | 197,108 | -1.23(-1.25%) |
Jun 08, 2021 | 96.74 | 99.00 | 96.35 | 98.66 | 294,728 | +2.75(+2.87%) |
Jun 07, 2021 | 91.85 | 95.98 | 91.85 | 95.91 | 211,529 | +4.06(+4.42%) |
Jun 04, 2021 | 91.24 | 93.12 | 90.66 | 91.85 | 250,137 | +1.20(+1.32%) |
Jun 03, 2021 | 93.94 | 94.47 | 90.59 | 90.65 | 186,979 | -4.14(-4.37%) |
Jun 02, 2021 | 95.24 | 96.04 | 93.47 | 94.79 | 365,848 | -0.65(-0.68%) |
Jun 01, 2021 | 95.09 | 97.00 | 93.72 | 95.44 | 261,822 | +0.54(+0.57%) |
May 28, 2021 | 95.69 | 98.01 | 94.76 | 94.90 | 211,843 | -0.54(-0.57%) |
May 27, 2021 | 95.59 | 95.94 | 93.49 | 95.44 | 161,087 | -0.51(-0.53%) |
May 26, 2021 | 94.03 | 96.01 | 93.43 | 95.95 | 161,422 | +2.92(+3.14%) |
May 25, 2021 | 95.54 | 96.45 | 92.60 | 93.03 | 188,929 | -2.27(-2.38%) |
May 24, 2021 | 94.89 | 96.09 | 93.84 | 95.30 | 220,512 | +1.73(+1.85%) |
May 21, 2021 | 93.27 | 94.50 | 91.60 | 93.57 | 265,513 | +1.47(+1.60%) |
May 20, 2021 | 89.62 | 92.13 | 89.09 | 92.10 | 214,066 | +3.59(+4.06%) |
May 19, 2021 | 88.43 | 89.63 | 87.21 | 88.51 | 208,026 | -2.00(-2.21%) |
May 18, 2021 | 90.51 | 92.41 | 89.41 | 90.51 | 330,094 | +0.61(+0.68%) |
May 17, 2021 | 89.42 | 90.33 | 87.74 | 89.90 | 344,007 | -0.65(-0.72%) |
May 14, 2021 | 88.82 | 90.71 | 87.20 | 90.55 | 270,974 | +3.19(+3.65%) |
May 13, 2021 | 90.66 | 93.24 | 86.69 | 87.36 | 415,563 | -1.67(-1.88%) |
May 12, 2021 | 88.60 | 89.49 | 87.07 | 89.03 | 437,315 | -1.96(-2.15%) |
May 11, 2021 | 86.53 | 92.11 | 85.91 | 90.99 | 306,575 | +2.09(+2.35%) |
May 10, 2021 | 89.15 | 89.86 | 85.49 | 88.90 | 450,166 | -1.43(-1.58%) |
May 07, 2021 | 87.50 | 94.99 | 87.03 | 90.33 | 491,780 | +4.19(+4.86%) |
May 06, 2021 | 89.75 | 90.22 | 83.65 | 86.14 | 467,659 | -4.36(-4.82%) |
May 05, 2021 | 91.81 | 94.57 | 87.07 | 90.50 | 576,116 | +2.19(+2.48%) |
May 04, 2021 | 89.77 | 90.33 | 86.82 | 88.31 | 355,420 | -2.65(-2.91%) |
May 03, 2021 | 94.83 | 95.37 | 90.69 | 90.96 | 239,093 | -3.04(-3.23%) |
Apr 30, 2021 | 94.22 | 97.14 | 93.32 | 94.00 | 337,800 | -1.80(-1.88%) |
Apr 29, 2021 | 97.88 | 97.88 | 93.33 | 95.80 | 249,335 | -1.30(-1.34%) |
Apr 28, 2021 | 95.96 | 97.97 | 94.85 | 97.10 | 257,381 | +0.04(+0.04%) |
Apr 27, 2021 | 99.13 | 99.13 | 96.27 | 97.06 | 604,687 | -1.92(-1.94%) |
Apr 26, 2021 | 96.74 | 99.80 | 95.72 | 98.98 | 182,764 | +2.99(+3.11%) |
Apr 23, 2021 | 95.78 | 97.09 | 95.59 | 95.99 | 187,500 | +1.04(+1.10%) |
Apr 22, 2021 | 95.20 | 97.46 | 94.39 | 94.95 | 200,865 | +0.33(+0.35%) |
Apr 21, 2021 | 92.49 | 95.59 | 90.88 | 94.62 | 190,352 | +1.79(+1.93%) |
Apr 20, 2021 | 95.74 | 96.97 | 92.01 | 92.83 | 268,116 | -3.00(-3.13%) |
Apr 19, 2021 | 96.64 | 97.00 | 94.35 | 95.83 | 330,272 | -1.64(-1.68%) |
Apr 16, 2021 | 97.93 | 97.93 | 94.04 | 97.47 | 271,400 | -0.46(-0.47%) |
Apr 15, 2021 | 97.57 | 99.00 | 95.52 | 97.93 | 462,526 | +1.75(+1.82%) |
Apr 14, 2021 | 98.93 | 99.74 | 96.05 | 96.18 | 198,702 | -2.45(-2.48%) |
Apr 13, 2021 | 95.63 | 99.23 | 94.98 | 98.63 | 255,941 | +3.99(+4.22%) |
Apr 12, 2021 | 93.57 | 95.55 | 91.89 | 94.64 | 161,923 | +0.66(+0.70%) |
Apr 09, 2021 | 94.00 | 94.20 | 91.52 | 93.98 | 150,800 | -0.87(-0.92%) |
Apr 08, 2021 | 93.99 | 95.81 | 93.59 | 94.85 | 315,184 | +2.19(+2.36%) |
Apr 07, 2021 | 92.67 | 93.44 | 91.44 | 92.66 | 318,867 | -0.79(-0.85%) |
Apr 06, 2021 | 92.93 | 94.97 | 92.26 | 93.45 | 223,375 | +0.28(+0.30%) |
Apr 05, 2021 | 93.20 | 93.20 | 90.49 | 93.17 | 222,750 | +0.88(+0.95%) |