Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 99.57 | 100.67 | 99.36 | 100.43 | 606,012 | +0.68(+0.68%) |
Jun 29, 2021 | 100.55 | 101.00 | 99.53 | 99.75 | 534,668 | -0.42(-0.42%) |
Jun 28, 2021 | 101.91 | 101.97 | 99.48 | 100.17 | 393,015 | -1.82(-1.78%) |
Jun 25, 2021 | 102.21 | 102.98 | 101.93 | 101.99 | 628,081 | -0.04(-0.04%) |
Jun 24, 2021 | 101.01 | 102.06 | 100.40 | 102.03 | 927,983 | +1.59(+1.58%) |
Jun 23, 2021 | 100.51 | 101.34 | 100.44 | 100.44 | 308,030 | -0.01(-0.01%) |
Jun 22, 2021 | 99.92 | 100.71 | 99.07 | 100.45 | 321,930 | +0.49(+0.49%) |
Jun 21, 2021 | 98.23 | 100.28 | 98.23 | 99.96 | 749,835 | +2.54(+2.61%) |
Jun 18, 2021 | 98.80 | 99.42 | 97.34 | 97.42 | 531,960 | -2.80(-2.79%) |
Jun 17, 2021 | 102.78 | 103.00 | 99.34 | 100.22 | 604,784 | -2.68(-2.60%) |
Jun 16, 2021 | 102.50 | 103.28 | 101.54 | 102.90 | 901,836 | +0.09(+0.09%) |
Jun 15, 2021 | 102.54 | 102.97 | 101.55 | 102.80 | 4,855,732 | +0.42(+0.41%) |
Jun 14, 2021 | 103.39 | 103.93 | 101.97 | 102.38 | 312,164 | -0.91(-0.88%) |
Jun 11, 2021 | 102.88 | 103.47 | 102.67 | 103.29 | 241,247 | +0.91(+0.88%) |
Jun 10, 2021 | 104.46 | 104.71 | 102.38 | 102.38 | 365,946 | -1.69(-1.62%) |
Jun 09, 2021 | 105.05 | 105.15 | 104.00 | 104.07 | 540,633 | -0.89(-0.85%) |
Jun 08, 2021 | 103.78 | 105.28 | 103.28 | 104.97 | 2,793,952 | +1.37(+1.32%) |
Jun 07, 2021 | 103.01 | 103.72 | 102.87 | 103.60 | 453,711 | +0.91(+0.89%) |
Jun 04, 2021 | 102.88 | 102.95 | 101.82 | 102.68 | 595,687 | +0.23(+0.22%) |
Jun 03, 2021 | 102.55 | 102.92 | 101.54 | 102.46 | 1,401,689 | -0.66(-0.64%) |
Jun 02, 2021 | 103.42 | 103.42 | 102.41 | 103.12 | 3,005,144 | +0.01(+0.01%) |
Jun 01, 2021 | 102.07 | 103.30 | 101.71 | 103.11 | 594,653 | +1.96(+1.94%) |
May 28, 2021 | 102.08 | 102.08 | 100.49 | 101.15 | 245,645 | -0.33(-0.33%) |
May 27, 2021 | 100.91 | 101.83 | 100.88 | 101.49 | 281,386 | +1.29(+1.29%) |
May 26, 2021 | 98.44 | 100.30 | 98.44 | 100.19 | 219,862 | +2.07(+2.11%) |
May 25, 2021 | 100.15 | 100.76 | 98.11 | 98.12 | 237,197 | -1.58(-1.58%) |
May 24, 2021 | 99.79 | 100.13 | 98.98 | 99.70 | 846,591 | +0.29(+0.30%) |
May 21, 2021 | 99.48 | 100.19 | 98.96 | 99.41 | 486,693 | +0.74(+0.75%) |
May 20, 2021 | 98.71 | 98.91 | 97.47 | 98.66 | 356,130 | -0.02(-0.02%) |
May 19, 2021 | 97.85 | 98.80 | 96.70 | 98.68 | 282,999 | -0.79(-0.79%) |
May 18, 2021 | 100.94 | 101.09 | 99.36 | 99.47 | 318,785 | -1.28(-1.27%) |
May 17, 2021 | 99.77 | 100.88 | 99.18 | 100.75 | 538,150 | +0.55(+0.55%) |
May 14, 2021 | 99.06 | 100.31 | 98.61 | 100.20 | 379,823 | +2.06(+2.10%) |
May 13, 2021 | 95.98 | 98.63 | 95.68 | 98.14 | 653,318 | +2.56(+2.67%) |
May 12, 2021 | 98.12 | 98.83 | 95.36 | 95.58 | 476,582 | -3.06(-3.10%) |
May 11, 2021 | 97.69 | 98.97 | 97.28 | 98.64 | 424,852 | -0.70(-0.71%) |
May 10, 2021 | 101.17 | 101.80 | 99.35 | 99.35 | 299,314 | -1.64(-1.62%) |
May 07, 2021 | 99.98 | 101.10 | 99.33 | 100.98 | 324,002 | +0.84(+0.84%) |
May 06, 2021 | 99.41 | 100.20 | 98.34 | 100.15 | 373,947 | +0.90(+0.91%) |
May 05, 2021 | 99.65 | 99.67 | 98.38 | 99.24 | 727,937 | +0.10(+0.11%) |
May 04, 2021 | 98.76 | 99.21 | 97.68 | 99.14 | 443,960 | +0.09(+0.10%) |
May 03, 2021 | 98.23 | 99.64 | 98.13 | 99.04 | 295,778 | +1.68(+1.73%) |
Apr 30, 2021 | 98.01 | 98.64 | 97.22 | 97.36 | 209,906 | -1.53(-1.55%) |
Apr 29, 2021 | 99.21 | 99.79 | 98.10 | 98.89 | 1,134,106 | +0.31(+0.32%) |
Apr 28, 2021 | 98.11 | 98.75 | 97.83 | 98.58 | 325,254 | +0.41(+0.42%) |
Apr 27, 2021 | 98.06 | 98.38 | 97.61 | 98.17 | 364,738 | +0.47(+0.48%) |
Apr 26, 2021 | 98.15 | 98.77 | 97.49 | 97.70 | 847,201 | +0.19(+0.19%) |
Apr 23, 2021 | 95.95 | 98.08 | 95.70 | 97.51 | 329,221 | +1.93(+2.02%) |
Apr 22, 2021 | 96.49 | 97.06 | 95.51 | 95.58 | 211,260 | -0.63(-0.65%) |
Apr 21, 2021 | 94.04 | 96.29 | 93.47 | 96.21 | 488,946 | +2.01(+2.13%) |
Apr 20, 2021 | 96.39 | 96.39 | 93.37 | 94.21 | 982,958 | -2.36(-2.44%) |
Apr 19, 2021 | 97.27 | 97.47 | 95.82 | 96.56 | 337,024 | -0.78(-0.80%) |
Apr 16, 2021 | 97.64 | 97.93 | 96.90 | 97.34 | 387,405 | +0.24(+0.24%) |
Apr 15, 2021 | 97.66 | 97.66 | 95.99 | 97.10 | 322,133 | +0.23(+0.24%) |
Apr 14, 2021 | 95.66 | 97.85 | 95.66 | 96.88 | 283,152 | +1.33(+1.39%) |
Apr 13, 2021 | 96.47 | 96.55 | 94.75 | 95.55 | 380,445 | -0.99(-1.02%) |
Apr 12, 2021 | 96.62 | 96.88 | 96.02 | 96.53 | 379,475 | +0.20(+0.21%) |
Apr 09, 2021 | 96.29 | 96.53 | 95.85 | 96.34 | 533,340 | +0.25(+0.26%) |
Apr 08, 2021 | 96.16 | 96.28 | 94.73 | 96.09 | 650,762 | +0.19(+0.20%) |
Apr 07, 2021 | 97.11 | 97.30 | 95.60 | 95.90 | 407,732 | -1.07(-1.11%) |
Apr 06, 2021 | 97.29 | 98.21 | 96.84 | 96.97 | 790,214 | -0.06(-0.06%) |
Apr 05, 2021 | 97.76 | 97.88 | 96.44 | 97.03 | 799,203 | +0.22(+0.23%) |