Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 105.31 | 106.61 | 105.31 | 106.29 | 648,861 | +0.59(+0.56%) |
Jun 29, 2021 | 106.13 | 106.88 | 105.02 | 105.70 | 533,087 | +0.46(+0.44%) |
Jun 28, 2021 | 106.20 | 106.20 | 104.12 | 105.24 | 747,958 | -1.08(-1.02%) |
Jun 25, 2021 | 107.09 | 108.14 | 106.14 | 106.32 | 824,269 | -0.39(-0.37%) |
Jun 24, 2021 | 107.19 | 107.32 | 105.97 | 106.71 | 795,655 | +0.14(+0.13%) |
Jun 23, 2021 | 107.59 | 108.05 | 106.53 | 106.58 | 672,650 | -0.76(-0.71%) |
Jun 22, 2021 | 108.76 | 108.98 | 107.13 | 107.34 | 801,743 | -1.04(-0.96%) |
Jun 21, 2021 | 106.60 | 108.88 | 106.50 | 108.38 | 1,465,806 | +4.45(+4.28%) |
Jun 18, 2021 | 105.42 | 106.23 | 103.73 | 103.92 | 1,842,400 | -2.57(-2.41%) |
Jun 17, 2021 | 110.62 | 110.62 | 104.51 | 106.49 | 678,676 | -4.11(-3.71%) |
Jun 16, 2021 | 111.25 | 111.64 | 109.72 | 110.60 | 822,897 | -0.83(-0.74%) |
Jun 15, 2021 | 111.38 | 112.35 | 110.59 | 111.43 | 498,570 | +0.26(+0.24%) |
Jun 14, 2021 | 113.52 | 113.72 | 110.46 | 111.16 | 724,332 | -2.31(-2.04%) |
Jun 11, 2021 | 113.69 | 114.61 | 112.34 | 113.48 | 512,077 | +0.33(+0.29%) |
Jun 10, 2021 | 116.57 | 116.64 | 113.10 | 113.15 | 402,013 | -1.60(-1.40%) |
Jun 09, 2021 | 116.00 | 116.29 | 114.39 | 114.75 | 989,452 | -1.55(-1.33%) |
Jun 08, 2021 | 115.59 | 117.00 | 114.16 | 116.30 | 563,447 | +0.55(+0.48%) |
Jun 07, 2021 | 117.65 | 117.65 | 115.21 | 115.75 | 413,271 | -1.33(-1.14%) |
Jun 04, 2021 | 117.39 | 117.59 | 116.29 | 117.08 | 443,296 | +0.30(+0.26%) |
Jun 03, 2021 | 114.94 | 116.84 | 114.34 | 116.78 | 661,340 | +1.08(+0.93%) |
Jun 02, 2021 | 117.35 | 117.69 | 115.33 | 115.70 | 763,314 | -2.03(-1.72%) |
Jun 01, 2021 | 115.66 | 118.13 | 115.21 | 117.73 | 1,117,008 | +4.19(+3.69%) |
May 28, 2021 | 113.97 | 113.97 | 112.72 | 113.54 | 648,509 | +0.26(+0.23%) |
May 27, 2021 | 113.30 | 113.97 | 112.80 | 113.28 | 1,043,304 | +1.31(+1.17%) |
May 26, 2021 | 112.11 | 112.87 | 110.52 | 111.96 | 910,517 | -0.11(-0.10%) |
May 25, 2021 | 115.14 | 115.68 | 111.78 | 112.07 | 1,102,909 | -2.25(-1.96%) |
May 24, 2021 | 113.48 | 115.09 | 112.84 | 114.32 | 594,521 | +1.30(+1.15%) |
May 21, 2021 | 111.94 | 114.38 | 111.82 | 113.02 | 846,330 | +1.84(+1.65%) |
May 20, 2021 | 112.94 | 113.54 | 111.10 | 111.19 | 1,087,551 | -1.82(-1.61%) |
May 19, 2021 | 113.68 | 113.78 | 111.48 | 113.00 | 629,407 | -2.02(-1.76%) |
May 18, 2021 | 117.30 | 117.74 | 115.00 | 115.02 | 787,480 | -2.58(-2.19%) |
May 17, 2021 | 116.35 | 117.78 | 115.50 | 117.60 | 555,569 | +0.81(+0.70%) |
May 14, 2021 | 115.84 | 117.27 | 115.67 | 116.79 | 502,352 | +1.27(+1.10%) |
May 13, 2021 | 113.46 | 116.01 | 113.25 | 115.52 | 680,815 | +2.27(+2.01%) |
May 12, 2021 | 115.87 | 116.75 | 113.20 | 113.25 | 1,259,309 | -3.01(-2.59%) |
May 11, 2021 | 115.05 | 115.15 | 113.42 | 116.25 | 1,802,130 | +3.19(+2.82%) |
May 10, 2021 | 114.45 | 115.39 | 113.00 | 113.07 | 1,256,063 | -0.08(-0.07%) |
May 07, 2021 | 111.25 | 113.56 | 110.52 | 113.15 | 631,612 | +0.84(+0.75%) |
May 06, 2021 | 111.45 | 112.43 | 109.97 | 112.31 | 606,522 | +0.91(+0.81%) |
May 05, 2021 | 110.84 | 112.10 | 109.62 | 111.40 | 904,825 | +1.71(+1.56%) |
May 04, 2021 | 106.81 | 109.69 | 106.37 | 109.69 | 1,080,441 | +2.53(+2.37%) |
May 03, 2021 | 105.87 | 108.02 | 105.39 | 107.16 | 697,693 | +2.68(+2.57%) |
Apr 30, 2021 | 105.30 | 107.29 | 104.31 | 104.48 | 889,316 | -1.09(-1.04%) |
Apr 29, 2021 | 105.24 | 105.92 | 104.44 | 105.57 | 690,648 | +1.12(+1.07%) |
Apr 28, 2021 | 105.17 | 105.91 | 104.35 | 104.45 | 647,798 | -0.38(-0.36%) |
Apr 27, 2021 | 103.41 | 105.07 | 103.41 | 104.83 | 642,426 | +0.11(+0.10%) |
Apr 26, 2021 | 103.14 | 105.17 | 103.14 | 104.72 | 766,817 | +1.86(+1.81%) |
Apr 23, 2021 | 101.10 | 103.33 | 100.22 | 102.86 | 1,038,529 | +2.56(+2.55%) |
Apr 22, 2021 | 103.46 | 103.46 | 99.96 | 100.29 | 1,075,286 | -3.24(-3.13%) |
Apr 21, 2021 | 101.24 | 103.67 | 100.76 | 103.53 | 485,593 | +2.06(+2.03%) |
Apr 20, 2021 | 102.24 | 102.68 | 100.65 | 101.47 | 670,807 | -1.35(-1.31%) |
Apr 19, 2021 | 104.47 | 104.47 | 102.22 | 102.82 | 762,063 | -1.25(-1.20%) |
Apr 16, 2021 | 104.86 | 105.35 | 103.27 | 104.07 | 683,002 | +0.25(+0.24%) |
Apr 15, 2021 | 103.60 | 104.47 | 102.19 | 103.81 | 761,715 | +0.55(+0.53%) |
Apr 14, 2021 | 101.88 | 104.36 | 101.88 | 103.26 | 799,540 | +1.28(+1.25%) |
Apr 13, 2021 | 103.22 | 103.22 | 100.48 | 101.99 | 856,715 | -1.16(-1.12%) |
Apr 12, 2021 | 102.44 | 103.25 | 101.63 | 103.14 | 812,977 | +1.53(+1.51%) |
Apr 09, 2021 | 100.63 | 101.83 | 100.27 | 101.61 | 982,533 | +1.99(+2.00%) |
Apr 08, 2021 | 100.86 | 101.32 | 98.40 | 99.62 | 744,761 | -1.40(-1.39%) |
Apr 07, 2021 | 101.27 | 101.64 | 100.35 | 101.03 | 753,420 | +0.01(+0.01%) |
Apr 06, 2021 | 100.65 | 103.05 | 100.57 | 101.02 | 1,162,459 | +0.37(+0.37%) |
Apr 05, 2021 | 101.79 | 102.43 | 100.63 | 100.65 | 1,271,565 | -0.12(-0.12%) |