Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 104.88 | 106.80 | 104.10 | 106.10 | 916,976 | +0.90(+0.86%) |
Jun 29, 2021 | 107.33 | 108.45 | 104.90 | 105.20 | 739,437 | -1.14(-1.07%) |
Jun 28, 2021 | 108.11 | 108.14 | 104.87 | 106.34 | 1,176,563 | -1.34(-1.24%) |
Jun 25, 2021 | 108.09 | 109.43 | 107.15 | 107.68 | 8,034,065 | +0.63(+0.59%) |
Jun 24, 2021 | 105.00 | 107.65 | 102.97 | 107.05 | 1,244,544 | +3.70(+3.58%) |
Jun 23, 2021 | 103.29 | 104.65 | 102.54 | 103.35 | 1,002,178 | +0.20(+0.19%) |
Jun 22, 2021 | 103.55 | 104.00 | 101.52 | 103.15 | 1,134,493 | -0.43(-0.42%) |
Jun 21, 2021 | 100.29 | 104.40 | 100.25 | 103.58 | 1,336,520 | +3.37(+3.36%) |
Jun 18, 2021 | 102.40 | 103.47 | 99.72 | 100.21 | 1,958,285 | -4.49(-4.29%) |
Jun 17, 2021 | 108.72 | 109.92 | 104.09 | 104.70 | 2,113,877 | -4.35(-3.99%) |
Jun 16, 2021 | 113.00 | 114.35 | 108.29 | 109.05 | 1,345,813 | -4.86(-4.27%) |
Jun 15, 2021 | 113.77 | 115.62 | 113.15 | 113.91 | 1,065,480 | -0.18(-0.16%) |
Jun 14, 2021 | 117.00 | 117.36 | 113.07 | 114.09 | 1,727,555 | -3.13(-2.67%) |
Jun 11, 2021 | 119.06 | 119.85 | 117.03 | 117.22 | 588,548 | -0.51(-0.43%) |
Jun 10, 2021 | 121.53 | 121.93 | 117.62 | 117.73 | 739,057 | -2.94(-2.44%) |
Jun 09, 2021 | 121.36 | 122.33 | 120.13 | 120.67 | 626,638 | -0.59(-0.49%) |
Jun 08, 2021 | 119.94 | 121.61 | 118.57 | 121.26 | 562,239 | +1.75(+1.46%) |
Jun 07, 2021 | 119.45 | 120.30 | 118.77 | 119.51 | 531,198 | +0.06(+0.05%) |
Jun 04, 2021 | 119.78 | 120.54 | 117.06 | 119.45 | 708,071 | +0.12(+0.10%) |
Jun 03, 2021 | 116.70 | 119.79 | 115.46 | 119.33 | 866,778 | +1.86(+1.58%) |
Jun 02, 2021 | 117.82 | 118.09 | 116.35 | 117.47 | 875,042 | +0.07(+0.06%) |
Jun 01, 2021 | 118.09 | 119.41 | 116.98 | 117.40 | 624,512 | +1.07(+0.92%) |
May 28, 2021 | 116.80 | 117.58 | 115.34 | 116.33 | 623,368 | -0.77(-0.66%) |
May 27, 2021 | 117.89 | 119.49 | 116.15 | 117.10 | 967,941 | +1.00(+0.86%) |
May 26, 2021 | 114.46 | 117.27 | 114.41 | 116.10 | 1,141,487 | +1.27(+1.11%) |
May 25, 2021 | 116.06 | 116.84 | 114.43 | 114.83 | 1,034,637 | -1.16(-1.00%) |
May 24, 2021 | 116.86 | 117.46 | 114.75 | 115.99 | 895,163 | -0.03(-0.03%) |
May 21, 2021 | 115.68 | 117.02 | 114.37 | 116.02 | 660,026 | +1.60(+1.40%) |
May 20, 2021 | 113.54 | 115.14 | 111.54 | 114.42 | 799,103 | +1.65(+1.46%) |
May 19, 2021 | 114.92 | 115.97 | 110.90 | 112.77 | 1,108,347 | -4.94(-4.20%) |
May 18, 2021 | 120.57 | 121.05 | 117.47 | 117.71 | 685,448 | -2.46(-2.05%) |
May 17, 2021 | 117.80 | 120.41 | 116.93 | 120.17 | 748,489 | +1.76(+1.49%) |
May 14, 2021 | 118.33 | 119.18 | 116.50 | 118.41 | 768,811 | +1.62(+1.39%) |
May 13, 2021 | 113.47 | 117.26 | 111.76 | 116.79 | 979,042 | +3.30(+2.91%) |
May 12, 2021 | 118.25 | 119.23 | 112.73 | 113.49 | 944,063 | -4.97(-4.20%) |
May 11, 2021 | 112.70 | 118.88 | 111.84 | 118.46 | 1,223,419 | +2.91(+2.52%) |
May 10, 2021 | 112.23 | 117.82 | 111.17 | 115.55 | 1,170,736 | +4.27(+3.84%) |
May 07, 2021 | 107.69 | 112.91 | 102.53 | 111.28 | 1,550,961 | +1.93(+1.76%) |
May 06, 2021 | 110.00 | 111.01 | 107.75 | 109.35 | 1,278,385 | +1.59(+1.48%) |
May 05, 2021 | 107.86 | 108.10 | 105.29 | 107.76 | 1,008,806 | +0.60(+0.56%) |
May 04, 2021 | 105.09 | 107.20 | 102.85 | 107.16 | 911,520 | +1.35(+1.28%) |
May 03, 2021 | 106.03 | 107.95 | 104.89 | 105.81 | 631,598 | +1.45(+1.39%) |
Apr 30, 2021 | 104.28 | 105.66 | 103.61 | 104.36 | 983,600 | -1.17(-1.11%) |
Apr 29, 2021 | 103.89 | 106.03 | 102.95 | 105.53 | 877,883 | +2.14(+2.07%) |
Apr 28, 2021 | 103.06 | 103.65 | 101.91 | 103.39 | 459,477 | +0.29(+0.28%) |
Apr 27, 2021 | 101.70 | 103.53 | 101.24 | 103.10 | 467,655 | +1.53(+1.51%) |
Apr 26, 2021 | 102.50 | 103.25 | 101.20 | 101.57 | 400,801 | -0.07(-0.07%) |
Apr 23, 2021 | 99.08 | 102.35 | 99.08 | 101.64 | 466,600 | +3.27(+3.32%) |
Apr 22, 2021 | 99.82 | 100.64 | 97.80 | 98.37 | 740,575 | -0.66(-0.67%) |
Apr 21, 2021 | 99.25 | 100.23 | 98.16 | 99.03 | 579,418 | -0.35(-0.35%) |
Apr 20, 2021 | 99.80 | 99.99 | 95.90 | 99.38 | 858,643 | -1.01(-1.01%) |
Apr 19, 2021 | 101.36 | 101.62 | 99.17 | 100.39 | 625,513 | -1.26(-1.24%) |
Apr 16, 2021 | 99.61 | 102.77 | 98.96 | 101.65 | 648,800 | +3.10(+3.15%) |
Apr 15, 2021 | 100.28 | 100.49 | 97.22 | 98.55 | 1,018,821 | -1.23(-1.23%) |
Apr 14, 2021 | 99.55 | 101.75 | 99.55 | 99.78 | 1,073,805 | +0.56(+0.56%) |
Apr 13, 2021 | 99.49 | 99.64 | 96.66 | 99.22 | 983,629 | -0.75(-0.75%) |
Apr 12, 2021 | 100.00 | 100.63 | 98.91 | 99.97 | 570,008 | +0.35(+0.35%) |
Apr 09, 2021 | 97.83 | 100.00 | 97.83 | 99.62 | 491,600 | +1.50(+1.53%) |
Apr 08, 2021 | 97.76 | 98.50 | 95.68 | 98.12 | 821,558 | +0.97(+1.00%) |
Apr 07, 2021 | 96.95 | 97.76 | 95.41 | 97.15 | 521,710 | -0.20(-0.21%) |
Apr 06, 2021 | 97.46 | 99.99 | 96.64 | 97.35 | 707,377 | -0.30(-0.31%) |
Apr 05, 2021 | 97.18 | 98.64 | 95.66 | 97.65 | 702,549 | +2.86(+3.02%) |