Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.44 | 110.53 | 108.38 | 110.43 | 1,885,598 | +1.32(+1.21%) |
Jun 29, 2021 | 111.72 | 112.68 | 107.48 | 109.11 | 2,205,542 | -2.02(-1.81%) |
Jun 28, 2021 | 114.42 | 114.85 | 110.91 | 111.13 | 1,976,907 | -4.23(-3.67%) |
Jun 25, 2021 | 113.56 | 115.65 | 113.48 | 115.36 | 6,944,563 | +2.75(+2.44%) |
Jun 24, 2021 | 112.31 | 113.02 | 111.27 | 112.61 | 1,212,011 | +1.34(+1.21%) |
Jun 23, 2021 | 110.86 | 111.73 | 110.32 | 111.27 | 1,206,527 | +0.93(+0.85%) |
Jun 22, 2021 | 109.65 | 110.91 | 108.55 | 110.34 | 1,495,770 | +0.13(+0.12%) |
Jun 21, 2021 | 108.08 | 110.34 | 107.96 | 110.20 | 1,839,873 | +3.68(+3.45%) |
Jun 18, 2021 | 106.47 | 107.64 | 105.53 | 106.53 | 3,912,880 | -2.94(-2.69%) |
Jun 17, 2021 | 114.54 | 114.79 | 108.17 | 109.47 | 1,951,495 | -4.49(-3.94%) |
Jun 16, 2021 | 114.48 | 114.86 | 112.79 | 113.96 | 1,446,442 | -0.88(-0.76%) |
Jun 15, 2021 | 113.09 | 115.23 | 112.50 | 114.83 | 1,689,429 | +2.17(+1.92%) |
Jun 14, 2021 | 114.82 | 115.24 | 111.87 | 112.67 | 2,027,193 | -2.30(-2.00%) |
Jun 11, 2021 | 114.50 | 115.69 | 114.24 | 114.97 | 1,683,915 | +0.91(+0.79%) |
Jun 10, 2021 | 116.51 | 117.05 | 113.99 | 114.06 | 1,858,756 | -0.79(-0.69%) |
Jun 09, 2021 | 115.59 | 115.59 | 113.97 | 114.85 | 1,900,927 | -1.08(-0.93%) |
Jun 08, 2021 | 114.41 | 116.62 | 113.18 | 115.94 | 1,788,168 | +0.56(+0.49%) |
Jun 07, 2021 | 115.11 | 116.20 | 114.88 | 115.38 | 2,044,357 | +0.20(+0.17%) |
Jun 04, 2021 | 114.76 | 115.74 | 114.06 | 115.18 | 1,906,700 | +0.75(+0.65%) |
Jun 03, 2021 | 112.18 | 114.78 | 111.54 | 114.43 | 2,270,963 | +1.45(+1.28%) |
Jun 02, 2021 | 113.57 | 114.66 | 112.65 | 112.99 | 2,020,968 | +0.14(+0.12%) |
Jun 01, 2021 | 112.25 | 113.35 | 111.74 | 112.85 | 1,636,637 | +3.38(+3.09%) |
May 28, 2021 | 110.41 | 110.41 | 108.04 | 109.47 | 1,267,240 | -0.71(-0.64%) |
May 27, 2021 | 109.60 | 110.41 | 108.75 | 110.18 | 2,338,172 | +2.39(+2.22%) |
May 26, 2021 | 107.40 | 108.15 | 106.51 | 107.79 | 1,453,826 | +1.08(+1.01%) |
May 25, 2021 | 107.36 | 109.76 | 106.47 | 106.70 | 1,556,272 | -0.45(-0.42%) |
May 24, 2021 | 107.36 | 107.42 | 106.17 | 107.15 | 3,365,615 | +0.76(+0.71%) |
May 21, 2021 | 107.44 | 108.98 | 106.34 | 106.40 | 2,822,558 | -0.43(-0.40%) |
May 20, 2021 | 107.20 | 107.76 | 105.69 | 106.83 | 1,500,952 | -0.22(-0.21%) |
May 19, 2021 | 105.06 | 107.15 | 104.15 | 107.05 | 1,540,147 | -0.11(-0.11%) |
May 18, 2021 | 110.15 | 110.60 | 107.09 | 107.16 | 1,492,147 | -2.70(-2.45%) |
May 17, 2021 | 108.94 | 109.98 | 107.92 | 109.86 | 1,549,878 | +1.22(+1.12%) |
May 14, 2021 | 107.31 | 109.02 | 106.84 | 108.64 | 1,382,633 | +1.94(+1.82%) |
May 13, 2021 | 104.19 | 107.25 | 103.80 | 106.70 | 1,714,107 | +2.20(+2.11%) |
May 12, 2021 | 107.17 | 108.44 | 104.22 | 104.49 | 1,520,517 | -1.89(-1.77%) |
May 11, 2021 | 108.58 | 109.03 | 105.00 | 106.38 | 2,744,504 | -4.05(-3.66%) |
May 10, 2021 | 111.60 | 112.93 | 110.41 | 110.43 | 2,078,763 | -0.67(-0.60%) |
May 07, 2021 | 108.23 | 111.35 | 107.64 | 111.09 | 1,634,341 | +1.61(+1.47%) |
May 06, 2021 | 108.81 | 109.57 | 106.42 | 109.49 | 2,074,344 | +1.36(+1.25%) |
May 05, 2021 | 108.04 | 108.79 | 106.81 | 108.13 | 2,178,038 | +0.79(+0.74%) |
May 04, 2021 | 105.38 | 107.92 | 104.98 | 107.34 | 2,715,152 | +0.72(+0.68%) |
May 03, 2021 | 107.48 | 107.88 | 104.75 | 106.61 | 2,151,050 | +0.59(+0.56%) |
Apr 30, 2021 | 105.41 | 106.76 | 105.28 | 106.02 | 2,345,643 | -0.34(-0.32%) |
Apr 29, 2021 | 104.62 | 106.67 | 104.30 | 106.36 | 2,700,057 | +2.65(+2.56%) |
Apr 28, 2021 | 100.31 | 104.22 | 100.30 | 103.71 | 2,622,075 | +3.50(+3.49%) |
Apr 27, 2021 | 98.46 | 100.56 | 98.38 | 100.22 | 2,265,914 | +1.46(+1.48%) |
Apr 26, 2021 | 97.45 | 99.76 | 97.20 | 98.75 | 2,895,444 | +3.12(+3.26%) |
Apr 23, 2021 | 92.30 | 95.86 | 91.63 | 95.64 | 2,373,709 | +3.11(+3.36%) |
Apr 22, 2021 | 92.20 | 94.43 | 90.99 | 92.53 | 3,454,425 | +1.02(+1.12%) |
Apr 21, 2021 | 89.30 | 91.56 | 88.26 | 91.51 | 1,921,472 | +1.49(+1.65%) |
Apr 20, 2021 | 93.03 | 93.20 | 89.32 | 90.02 | 1,836,013 | -3.54(-3.79%) |
Apr 19, 2021 | 94.43 | 94.43 | 92.61 | 93.57 | 3,506,469 | -1.54(-1.62%) |
Apr 16, 2021 | 95.89 | 96.72 | 94.35 | 95.11 | 1,721,974 | +0.25(+0.26%) |
Apr 15, 2021 | 94.50 | 95.58 | 92.37 | 94.86 | 2,385,216 | +0.63(+0.67%) |
Apr 14, 2021 | 92.52 | 95.56 | 92.49 | 94.23 | 2,219,271 | +1.42(+1.53%) |
Apr 13, 2021 | 92.71 | 93.04 | 91.00 | 92.80 | 2,904,886 | -0.61(-0.66%) |
Apr 12, 2021 | 92.99 | 93.67 | 92.69 | 93.42 | 1,641,207 | +0.25(+0.27%) |
Apr 09, 2021 | 93.30 | 93.88 | 92.58 | 93.17 | 1,724,877 | +0.61(+0.66%) |
Apr 08, 2021 | 91.02 | 92.64 | 89.53 | 92.55 | 1,809,151 | +0.67(+0.73%) |
Apr 07, 2021 | 92.62 | 93.61 | 91.47 | 91.88 | 1,392,243 | -0.11(-0.12%) |
Apr 06, 2021 | 91.72 | 92.53 | 91.27 | 91.99 | 1,592,225 | +0.02(+0.02%) |
Apr 05, 2021 | 91.79 | 92.21 | 91.11 | 91.97 | 1,641,478 | +1.58(+1.75%) |