Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 102.27 | 103.81 | 102.27 | 103.44 | 260,672 | +0.45(+0.44%) |
Jun 29, 2021 | 104.92 | 106.14 | 102.32 | 102.98 | 295,042 | -1.12(-1.07%) |
Jun 28, 2021 | 106.00 | 106.79 | 103.29 | 104.10 | 310,285 | -2.45(-2.30%) |
Jun 25, 2021 | 104.55 | 107.19 | 104.55 | 106.55 | 455,390 | +2.00(+1.91%) |
Jun 24, 2021 | 103.50 | 104.93 | 102.73 | 104.55 | 190,832 | +1.49(+1.44%) |
Jun 23, 2021 | 103.90 | 104.40 | 102.91 | 103.07 | 260,111 | -0.26(-0.25%) |
Jun 22, 2021 | 103.84 | 103.85 | 101.94 | 103.33 | 248,011 | -0.20(-0.20%) |
Jun 21, 2021 | 100.46 | 103.61 | 100.46 | 103.53 | 428,258 | +4.29(+4.32%) |
Jun 18, 2021 | 99.84 | 100.92 | 98.63 | 99.24 | 798,286 | -2.07(-2.04%) |
Jun 17, 2021 | 107.79 | 107.79 | 101.14 | 101.31 | 406,011 | -5.96(-5.55%) |
Jun 16, 2021 | 106.26 | 108.35 | 104.91 | 107.27 | 451,198 | +0.45(+0.42%) |
Jun 15, 2021 | 105.43 | 107.82 | 105.17 | 106.82 | 368,455 | +1.42(+1.35%) |
Jun 14, 2021 | 107.39 | 107.59 | 104.73 | 105.39 | 302,052 | -1.99(-1.86%) |
Jun 11, 2021 | 107.54 | 108.35 | 106.94 | 107.39 | 303,259 | +0.15(+0.14%) |
Jun 10, 2021 | 110.59 | 110.59 | 107.13 | 107.24 | 296,778 | -2.37(-2.16%) |
Jun 09, 2021 | 111.65 | 111.65 | 109.36 | 109.61 | 251,978 | -2.04(-1.83%) |
Jun 08, 2021 | 110.56 | 111.81 | 109.36 | 111.66 | 234,622 | +0.18(+0.17%) |
Jun 07, 2021 | 112.40 | 113.14 | 111.11 | 111.47 | 214,404 | -0.81(-0.72%) |
Jun 04, 2021 | 112.11 | 112.68 | 111.67 | 112.28 | 153,344 | -0.03(-0.02%) |
Jun 03, 2021 | 112.32 | 113.12 | 111.58 | 112.31 | 226,175 | -0.05(-0.04%) |
Jun 02, 2021 | 113.34 | 113.71 | 111.89 | 112.36 | 228,645 | -0.39(-0.34%) |
Jun 01, 2021 | 112.40 | 113.30 | 111.53 | 112.75 | 175,317 | +1.27(+1.13%) |
May 28, 2021 | 111.67 | 111.67 | 110.08 | 111.48 | 175,474 | +0.09(+0.08%) |
May 27, 2021 | 111.45 | 111.91 | 110.60 | 111.39 | 199,453 | +1.41(+1.28%) |
May 26, 2021 | 109.19 | 110.19 | 108.23 | 109.97 | 175,153 | +1.04(+0.95%) |
May 25, 2021 | 111.57 | 112.68 | 108.69 | 108.94 | 335,407 | -2.61(-2.34%) |
May 24, 2021 | 112.80 | 113.24 | 110.92 | 111.54 | 229,931 | -1.26(-1.12%) |
May 21, 2021 | 112.02 | 113.33 | 111.42 | 112.80 | 278,265 | +1.58(+1.42%) |
May 20, 2021 | 111.03 | 111.98 | 109.68 | 111.22 | 213,815 | -0.27(-0.24%) |
May 19, 2021 | 111.10 | 111.71 | 109.19 | 111.49 | 318,662 | -0.64(-0.57%) |
May 18, 2021 | 113.59 | 114.51 | 111.99 | 112.13 | 220,081 | -2.23(-1.95%) |
May 17, 2021 | 113.92 | 114.75 | 112.92 | 114.36 | 144,924 | +0.16(+0.14%) |
May 14, 2021 | 113.50 | 114.51 | 112.79 | 114.21 | 257,801 | +1.17(+1.03%) |
May 13, 2021 | 108.90 | 113.66 | 108.90 | 113.04 | 303,263 | +3.76(+3.44%) |
May 12, 2021 | 112.26 | 112.82 | 108.94 | 109.28 | 258,333 | -1.61(-1.46%) |
May 11, 2021 | 111.31 | 112.81 | 110.19 | 110.89 | 400,169 | -0.59(-0.53%) |
May 10, 2021 | 114.12 | 114.57 | 111.39 | 111.48 | 338,593 | -1.85(-1.64%) |
May 07, 2021 | 111.78 | 113.55 | 111.43 | 113.33 | 323,086 | -0.57(-0.50%) |
May 06, 2021 | 114.05 | 114.26 | 112.21 | 113.90 | 225,606 | +0.38(+0.33%) |
May 05, 2021 | 113.80 | 114.22 | 112.84 | 113.53 | 274,137 | -0.27(-0.23%) |
May 04, 2021 | 110.89 | 113.81 | 110.05 | 113.79 | 378,728 | +2.14(+1.92%) |
May 03, 2021 | 112.37 | 112.37 | 109.62 | 111.65 | 439,903 | +1.44(+1.31%) |
Apr 30, 2021 | 111.66 | 112.79 | 109.96 | 110.21 | 1,304,598 | -2.04(-1.82%) |
Apr 29, 2021 | 108.90 | 112.66 | 106.07 | 112.25 | 569,537 | +4.02(+3.72%) |
Apr 28, 2021 | 108.40 | 110.15 | 107.89 | 108.23 | 728,106 | +0.05(+0.04%) |
Apr 27, 2021 | 107.51 | 108.34 | 106.49 | 108.18 | 479,280 | +0.99(+0.92%) |
Apr 26, 2021 | 106.95 | 108.25 | 106.15 | 107.19 | 495,666 | +1.12(+1.06%) |
Apr 23, 2021 | 102.92 | 106.97 | 102.58 | 106.07 | 522,667 | +3.31(+3.23%) |
Apr 22, 2021 | 103.83 | 104.35 | 102.75 | 102.76 | 477,881 | -1.08(-1.04%) |
Apr 21, 2021 | 101.79 | 104.17 | 101.65 | 103.84 | 374,126 | +1.50(+1.47%) |
Apr 20, 2021 | 104.43 | 104.64 | 101.17 | 102.34 | 617,987 | -2.77(-2.64%) |
Apr 19, 2021 | 105.33 | 106.48 | 104.49 | 105.11 | 427,614 | -0.12(-0.11%) |
Apr 16, 2021 | 104.69 | 105.54 | 104.21 | 105.23 | 341,073 | +1.77(+1.71%) |
Apr 15, 2021 | 102.25 | 103.47 | 100.97 | 103.46 | 716,609 | +1.26(+1.23%) |
Apr 14, 2021 | 99.94 | 102.35 | 99.94 | 102.20 | 377,015 | +2.14(+2.14%) |
Apr 13, 2021 | 101.21 | 101.21 | 98.83 | 100.06 | 358,048 | -2.09(-2.05%) |
Apr 12, 2021 | 101.61 | 102.50 | 101.13 | 102.15 | 166,343 | +0.85(+0.84%) |
Apr 09, 2021 | 101.06 | 101.61 | 100.00 | 101.30 | 240,745 | +1.57(+1.57%) |
Apr 08, 2021 | 99.22 | 100.26 | 98.00 | 99.73 | 295,303 | -0.09(-0.09%) |
Apr 07, 2021 | 100.53 | 101.02 | 98.95 | 99.82 | 234,621 | -0.39(-0.38%) |
Apr 06, 2021 | 100.93 | 101.75 | 99.97 | 100.21 | 278,636 | -0.66(-0.66%) |
Apr 05, 2021 | 102.25 | 102.73 | 100.30 | 100.87 | 381,232 | -0.19(-0.19%) |