Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |
Jun 01, 2021 | 122.00 | 124.97 | 121.94 | 123.57 | 761,005 | +3.48(+2.90%) |
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |
May 03, 2021 | 118.87 | 121.29 | 114.70 | 115.72 | 873,222 | -0.98(-0.84%) |
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |