Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 112.33 | 112.35 | 110.19 | 111.37 | 189,062 | -0.88(-0.78%) |
Jun 29, 2021 | 111.83 | 113.37 | 111.48 | 112.25 | 247,281 | +0.01(+0.01%) |
Jun 28, 2021 | 111.00 | 112.78 | 109.76 | 112.24 | 258,982 | +2.04(+1.85%) |
Jun 25, 2021 | 108.95 | 110.42 | 108.09 | 110.20 | 604,150 | +1.84(+1.70%) |
Jun 24, 2021 | 107.51 | 108.52 | 106.83 | 108.37 | 136,061 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.02 | 104.41 | 106.21 | 205,047 | +1.35(+1.29%) |
Jun 22, 2021 | 103.51 | 105.06 | 102.26 | 104.86 | 225,030 | +0.93(+0.89%) |
Jun 21, 2021 | 103.41 | 104.44 | 101.76 | 103.93 | 209,029 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.22 | 100.56 | 102.76 | 442,749 | -0.59(-0.57%) |
Jun 17, 2021 | 103.56 | 104.26 | 101.76 | 103.36 | 254,777 | -0.48(-0.47%) |
Jun 16, 2021 | 104.24 | 104.69 | 102.76 | 103.84 | 286,286 | -0.04(-0.04%) |
Jun 15, 2021 | 104.77 | 105.20 | 102.95 | 103.88 | 315,923 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.22 | 104.61 | 290,905 | +1.30(+1.26%) |
Jun 11, 2021 | 102.34 | 104.01 | 102.04 | 103.31 | 196,368 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.82 | 99.83 | 101.63 | 164,469 | +1.33(+1.33%) |
Jun 09, 2021 | 102.16 | 102.51 | 99.45 | 100.29 | 195,295 | -1.52(-1.49%) |
Jun 08, 2021 | 102.95 | 103.14 | 100.44 | 101.82 | 193,132 | +0.06(+0.06%) |
Jun 07, 2021 | 101.83 | 102.05 | 100.32 | 101.76 | 183,959 | +0.18(+0.18%) |
Jun 04, 2021 | 100.56 | 101.89 | 98.78 | 101.58 | 182,423 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.42 | 99.61 | 265,231 | -2.63(-2.57%) |
Jun 02, 2021 | 102.75 | 102.75 | 100.98 | 102.24 | 461,330 | -0.03(-0.03%) |
Jun 01, 2021 | 101.76 | 102.44 | 100.49 | 102.27 | 238,696 | +1.47(+1.46%) |
May 28, 2021 | 101.41 | 101.41 | 99.41 | 100.80 | 161,517 | +0.01(+0.01%) |
May 27, 2021 | 99.19 | 101.52 | 98.90 | 100.79 | 183,777 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.06 | 97.52 | 98.97 | 201,739 | -0.03(-0.03%) |
May 25, 2021 | 99.79 | 100.67 | 98.35 | 99.00 | 255,373 | +0.18(+0.18%) |
May 24, 2021 | 97.48 | 99.28 | 97.04 | 98.82 | 241,084 | +1.93(+1.99%) |
May 21, 2021 | 98.36 | 98.36 | 96.45 | 96.89 | 281,162 | -0.20(-0.20%) |
May 20, 2021 | 94.17 | 97.92 | 92.82 | 97.09 | 249,251 | +3.38(+3.60%) |
May 19, 2021 | 88.44 | 94.02 | 88.44 | 93.72 | 207,327 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.43 | 90.40 | 90.57 | 240,118 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.03 | 92.41 | 227,086 | -0.11(-0.12%) |
May 14, 2021 | 92.60 | 93.13 | 90.15 | 92.52 | 237,597 | +1.89(+2.08%) |
May 13, 2021 | 88.84 | 91.26 | 88.51 | 90.64 | 371,957 | +3.32(+3.80%) |
May 12, 2021 | 86.58 | 88.93 | 85.13 | 87.32 | 469,580 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.66 | 85.88 | 368,570 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.38 | 488,834 | -4.58(-5.15%) |
May 07, 2021 | 90.70 | 91.58 | 88.56 | 88.96 | 599,185 | -0.29(-0.32%) |
May 06, 2021 | 91.33 | 91.33 | 88.00 | 89.25 | 680,099 | -3.23(-3.49%) |
May 05, 2021 | 95.65 | 98.88 | 90.32 | 92.47 | 916,523 | -9.44(-9.26%) |
May 04, 2021 | 104.92 | 104.92 | 100.75 | 101.91 | 366,412 | -5.05(-4.72%) |
May 03, 2021 | 110.12 | 110.24 | 106.95 | 106.96 | 314,276 | -1.92(-1.77%) |
Apr 30, 2021 | 109.78 | 111.39 | 108.58 | 108.89 | 207,169 | -4.15(-3.67%) |
Apr 29, 2021 | 117.18 | 117.18 | 112.18 | 113.03 | 115,823 | -2.13(-1.85%) |
Apr 28, 2021 | 114.86 | 115.55 | 113.73 | 115.17 | 139,357 | -0.81(-0.70%) |
Apr 27, 2021 | 118.21 | 119.39 | 115.68 | 115.98 | 134,933 | -2.20(-1.86%) |
Apr 26, 2021 | 115.78 | 118.56 | 115.78 | 118.18 | 252,521 | +3.26(+2.83%) |
Apr 23, 2021 | 112.08 | 116.44 | 112.00 | 114.92 | 177,486 | +3.50(+3.14%) |
Apr 22, 2021 | 113.85 | 114.37 | 110.05 | 111.42 | 306,806 | -2.24(-1.97%) |
Apr 21, 2021 | 107.13 | 113.81 | 106.17 | 113.66 | 189,979 | +7.79(+7.36%) |
Apr 20, 2021 | 111.29 | 111.39 | 104.88 | 105.87 | 254,726 | -4.66(-4.22%) |
Apr 19, 2021 | 114.17 | 115.68 | 108.53 | 110.53 | 176,263 | -4.72(-4.09%) |
Apr 16, 2021 | 114.76 | 115.79 | 113.85 | 115.25 | 204,839 | +0.95(+0.83%) |
Apr 15, 2021 | 114.35 | 114.42 | 111.35 | 114.30 | 194,030 | +2.46(+2.20%) |
Apr 14, 2021 | 112.64 | 115.48 | 111.43 | 111.84 | 195,558 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.99 | 111.78 | 113.18 | 191,734 | -4.81(-4.07%) |
Apr 12, 2021 | 117.32 | 118.49 | 116.31 | 117.99 | 207,809 | +1.07(+0.91%) |
Apr 09, 2021 | 115.88 | 117.20 | 114.72 | 116.92 | 160,771 | -0.14(-0.12%) |
Apr 08, 2021 | 118.77 | 118.77 | 115.20 | 117.06 | 190,646 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.98 | 116.15 | 133,949 | -1.85(-1.56%) |
Apr 06, 2021 | 118.27 | 119.84 | 116.03 | 118.00 | 223,855 | -0.78(-0.66%) |
Apr 05, 2021 | 118.45 | 120.78 | 116.08 | 118.78 | 400,770 | +3.58(+3.11%) |