Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 111.88 | 114.95 | 109.01 | 113.32 | 736,307 | +1.21(+1.08%) |
Jun 29, 2021 | 109.81 | 113.92 | 109.27 | 112.11 | 761,989 | +3.82(+3.53%) |
Jun 28, 2021 | 104.13 | 109.23 | 102.58 | 108.29 | 687,914 | +5.96(+5.82%) |
Jun 25, 2021 | 105.00 | 105.54 | 102.04 | 102.33 | 1,622,906 | -4.51(-4.22%) |
Jun 24, 2021 | 101.32 | 107.47 | 101.06 | 106.84 | 964,021 | +7.14(+7.16%) |
Jun 23, 2021 | 99.50 | 100.97 | 96.37 | 99.70 | 623,765 | +2.96(+3.06%) |
Jun 22, 2021 | 94.76 | 97.18 | 89.64 | 96.74 | 899,736 | -1.16(-1.18%) |
Jun 21, 2021 | 93.08 | 98.97 | 92.51 | 97.90 | 823,885 | +3.08(+3.25%) |
Jun 18, 2021 | 99.01 | 100.85 | 93.79 | 94.82 | 1,080,542 | -5.51(-5.49%) |
Jun 17, 2021 | 102.27 | 103.50 | 99.55 | 100.33 | 603,048 | -1.49(-1.46%) |
Jun 16, 2021 | 100.86 | 103.42 | 96.98 | 101.82 | 860,622 | -1.33(-1.29%) |
Jun 15, 2021 | 99.55 | 105.38 | 98.24 | 103.15 | 949,148 | +4.20(+4.24%) |
Jun 14, 2021 | 99.47 | 104.76 | 97.96 | 98.95 | 1,099,493 | +2.59(+2.69%) |
Jun 11, 2021 | 101.40 | 103.35 | 96.13 | 96.36 | 1,084,873 | -4.82(-4.76%) |
Jun 10, 2021 | 108.25 | 108.25 | 100.50 | 101.18 | 762,439 | -5.03(-4.74%) |
Jun 09, 2021 | 104.98 | 109.79 | 102.61 | 106.21 | 1,017,175 | +2.76(+2.67%) |
Jun 08, 2021 | 113.21 | 114.75 | 101.28 | 103.45 | 1,528,972 | -11.99(-10.39%) |
Jun 07, 2021 | 113.49 | 116.27 | 112.42 | 115.44 | 515,706 | +2.15(+1.90%) |
Jun 04, 2021 | 111.46 | 113.81 | 109.60 | 113.29 | 436,754 | +1.73(+1.55%) |
Jun 03, 2021 | 114.10 | 115.47 | 109.00 | 111.56 | 566,510 | -2.56(-2.24%) |
Jun 02, 2021 | 117.96 | 117.96 | 110.65 | 114.12 | 812,436 | -1.57(-1.36%) |
Jun 01, 2021 | 112.01 | 118.67 | 111.91 | 115.69 | 1,338,652 | +4.29(+3.85%) |
May 28, 2021 | 118.11 | 118.72 | 111.00 | 111.40 | 697,429 | -6.62(-5.61%) |
May 27, 2021 | 114.00 | 118.22 | 110.68 | 118.02 | 1,023,607 | +5.26(+4.66%) |
May 26, 2021 | 108.93 | 116.00 | 107.75 | 112.76 | 813,874 | +5.72(+5.34%) |
May 25, 2021 | 107.13 | 111.69 | 106.01 | 107.04 | 991,695 | +0.98(+0.92%) |
May 24, 2021 | 105.66 | 108.57 | 101.63 | 106.06 | 965,334 | +0.86(+0.82%) |
May 21, 2021 | 112.10 | 114.91 | 104.63 | 105.20 | 1,954,341 | -4.45(-4.06%) |
May 20, 2021 | 107.37 | 110.91 | 102.52 | 109.65 | 2,511,076 | +7.10(+6.92%) |
May 19, 2021 | 89.78 | 103.85 | 86.42 | 102.55 | 3,598,826 | +5.89(+6.09%) |
May 18, 2021 | 91.99 | 105.99 | 90.57 | 96.66 | 2,901,099 | +5.42(+5.94%) |
May 17, 2021 | 89.98 | 93.52 | 86.14 | 91.24 | 1,936,964 | -2.05(-2.20%) |
May 14, 2021 | 92.16 | 94.00 | 86.40 | 93.29 | 3,058,409 | +1.37(+1.49%) |
May 13, 2021 | 92.51 | 104.48 | 82.62 | 91.92 | 5,793,456 | +11.10(+13.73%) |
May 12, 2021 | 83.75 | 88.63 | 80.78 | 80.82 | 1,180,975 | -4.28(-5.03%) |
May 11, 2021 | 81.26 | 87.21 | 81.17 | 85.10 | 1,386,286 | -2.11(-2.42%) |
May 10, 2021 | 93.69 | 93.73 | 86.58 | 87.21 | 1,195,836 | -6.05(-6.49%) |
May 07, 2021 | 98.00 | 101.34 | 92.13 | 93.26 | 1,396,574 | -4.15(-4.26%) |
May 06, 2021 | 102.81 | 102.98 | 92.23 | 97.41 | 1,379,615 | -6.94(-6.65%) |
May 05, 2021 | 102.50 | 107.82 | 101.21 | 104.35 | 765,770 | +2.37(+2.32%) |
May 04, 2021 | 99.01 | 101.99 | 95.02 | 101.98 | 1,308,464 | -1.22(-1.18%) |
May 03, 2021 | 108.45 | 111.34 | 99.08 | 103.20 | 1,584,449 | -4.02(-3.75%) |
Apr 30, 2021 | 109.50 | 114.46 | 106.42 | 107.22 | 1,450,000 | -4.14(-3.72%) |
Apr 29, 2021 | 114.50 | 117.00 | 109.30 | 111.36 | 882,995 | -1.93(-1.70%) |
Apr 28, 2021 | 112.80 | 115.70 | 109.61 | 113.29 | 760,616 | +0.08(+0.07%) |
Apr 27, 2021 | 118.87 | 120.00 | 111.53 | 113.21 | 1,239,299 | -3.07(-2.64%) |
Apr 26, 2021 | 119.00 | 120.39 | 113.48 | 116.28 | 1,564,285 | +0.95(+0.82%) |
Apr 23, 2021 | 113.91 | 121.00 | 112.40 | 115.33 | 1,316,500 | -1.97(-1.68%) |
Apr 22, 2021 | 127.00 | 131.03 | 115.25 | 117.30 | 1,198,256 | -10.24(-8.03%) |
Apr 21, 2021 | 116.90 | 129.15 | 113.18 | 127.54 | 1,283,265 | +6.90(+5.72%) |
Apr 20, 2021 | 125.54 | 126.24 | 107.94 | 120.64 | 1,887,334 | -4.44(-3.55%) |
Apr 19, 2021 | 130.62 | 133.30 | 120.60 | 125.08 | 1,747,182 | -7.92(-5.95%) |
Apr 16, 2021 | 135.00 | 136.91 | 129.06 | 133.00 | 1,353,700 | -6.09(-4.38%) |
Apr 15, 2021 | 146.23 | 147.34 | 126.16 | 139.09 | 1,549,371 | -2.23(-1.58%) |
Apr 14, 2021 | 171.11 | 172.49 | 135.50 | 141.32 | 2,538,262 | -25.17(-15.12%) |
Apr 13, 2021 | 166.01 | 172.97 | 160.10 | 166.49 | 1,416,029 | +3.65(+2.24%) |
Apr 12, 2021 | 168.35 | 178.96 | 159.41 | 162.84 | 1,940,677 | -0.36(-0.22%) |
Apr 09, 2021 | 156.80 | 163.69 | 152.75 | 163.20 | 1,244,500 | +6.20(+3.95%) |
Apr 08, 2021 | 141.11 | 160.28 | 141.00 | 157.00 | 1,406,035 | +16.43(+11.69%) |
Apr 07, 2021 | 151.99 | 156.76 | 139.00 | 140.57 | 1,323,569 | -17.32(-10.97%) |
Apr 06, 2021 | 153.00 | 164.00 | 151.31 | 157.89 | 1,249,055 | +7.58(+5.04%) |
Apr 05, 2021 | 144.67 | 150.43 | 137.63 | 150.31 | 1,025,780 | +6.82(+4.75%) |