Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 105.01 | 105.80 | 104.69 | 105.60 | 2,105,222 | +0.72(+0.69%) |
Jun 29, 2021 | 104.14 | 105.19 | 103.88 | 104.87 | 1,685,168 | +0.86(+0.83%) |
Jun 28, 2021 | 103.88 | 104.19 | 103.36 | 104.01 | 1,602,215 | -0.02(-0.02%) |
Jun 25, 2021 | 103.63 | 104.14 | 103.37 | 104.03 | 1,172,564 | +0.45(+0.43%) |
Jun 24, 2021 | 103.48 | 104.06 | 102.99 | 103.58 | 906,579 | +0.46(+0.45%) |
Jun 23, 2021 | 104.01 | 104.09 | 103.08 | 103.12 | 842,949 | -0.88(-0.85%) |
Jun 22, 2021 | 103.60 | 104.35 | 103.35 | 104.00 | 745,441 | +0.33(+0.31%) |
Jun 21, 2021 | 102.58 | 103.78 | 102.34 | 103.68 | 1,214,914 | +1.83(+1.79%) |
Jun 18, 2021 | 102.91 | 103.15 | 101.79 | 101.85 | 2,232,203 | -2.01(-1.93%) |
Jun 17, 2021 | 104.62 | 104.63 | 103.19 | 103.86 | 1,122,263 | -0.56(-0.53%) |
Jun 16, 2021 | 106.01 | 106.01 | 104.25 | 104.41 | 1,354,783 | -1.36(-1.28%) |
Jun 15, 2021 | 104.85 | 105.80 | 104.25 | 105.77 | 1,053,037 | +0.94(+0.89%) |
Jun 14, 2021 | 104.87 | 104.96 | 104.34 | 104.83 | 803,619 | +0.07(+0.06%) |
Jun 11, 2021 | 104.46 | 104.83 | 104.19 | 104.77 | 799,474 | +0.45(+0.43%) |
Jun 10, 2021 | 104.83 | 105.06 | 104.28 | 104.32 | 668,735 | -0.12(-0.12%) |
Jun 09, 2021 | 104.17 | 104.71 | 103.99 | 104.44 | 907,341 | +0.21(+0.20%) |
Jun 08, 2021 | 104.07 | 104.61 | 103.62 | 104.23 | 1,178,052 | +0.43(+0.41%) |
Jun 07, 2021 | 104.70 | 104.79 | 103.32 | 103.80 | 1,145,472 | -0.64(-0.61%) |
Jun 04, 2021 | 104.39 | 104.61 | 103.66 | 104.44 | 905,949 | +0.33(+0.31%) |
Jun 03, 2021 | 104.17 | 104.34 | 103.53 | 104.12 | 696,912 | -0.07(-0.06%) |
Jun 02, 2021 | 103.87 | 104.21 | 103.31 | 104.19 | 1,184,186 | +0.56(+0.55%) |
Jun 01, 2021 | 104.94 | 105.02 | 103.52 | 103.62 | 1,133,899 | -0.77(-0.74%) |
May 28, 2021 | 104.97 | 105.10 | 104.15 | 104.39 | 912,097 | +0.17(+0.17%) |
May 27, 2021 | 103.59 | 104.30 | 102.73 | 104.22 | 2,681,969 | +1.00(+0.96%) |
May 26, 2021 | 103.35 | 103.95 | 102.95 | 103.23 | 1,267,721 | -0.64(-0.62%) |
May 25, 2021 | 104.41 | 104.79 | 103.67 | 103.87 | 1,475,533 | -0.73(-0.70%) |
May 24, 2021 | 105.27 | 105.46 | 104.45 | 104.60 | 952,519 | -0.10(-0.10%) |
May 21, 2021 | 104.83 | 105.64 | 104.16 | 104.70 | 1,294,698 | +0.07(+0.06%) |
May 20, 2021 | 103.70 | 104.99 | 102.98 | 104.63 | 1,384,294 | +1.19(+1.15%) |
May 19, 2021 | 104.15 | 104.31 | 102.44 | 103.45 | 1,287,893 | -0.99(-0.94%) |
May 18, 2021 | 105.03 | 105.29 | 104.35 | 104.43 | 1,031,555 | -0.77(-0.74%) |
May 17, 2021 | 106.12 | 106.68 | 104.73 | 105.21 | 1,354,116 | -1.02(-0.96%) |
May 14, 2021 | 105.81 | 106.69 | 105.41 | 106.23 | 952,691 | +0.80(+0.76%) |
May 13, 2021 | 103.50 | 105.85 | 103.13 | 105.43 | 773,245 | +2.30(+2.24%) |
May 12, 2021 | 104.86 | 105.22 | 103.11 | 103.12 | 1,336,396 | -1.96(-1.87%) |
May 11, 2021 | 107.03 | 107.30 | 104.41 | 105.08 | 1,769,802 | -2.06(-1.92%) |
May 10, 2021 | 106.56 | 108.31 | 106.31 | 107.14 | 1,169,006 | +1.12(+1.06%) |
May 07, 2021 | 105.77 | 106.33 | 105.38 | 106.02 | 1,201,154 | +0.10(+0.10%) |
May 06, 2021 | 105.18 | 107.22 | 105.11 | 105.92 | 1,607,048 | +1.35(+1.29%) |
May 05, 2021 | 103.95 | 104.77 | 103.46 | 104.57 | 1,598,156 | +0.63(+0.61%) |
May 04, 2021 | 102.86 | 104.17 | 102.86 | 103.94 | 1,322,819 | +0.68(+0.66%) |
May 03, 2021 | 102.14 | 103.75 | 101.90 | 103.26 | 1,019,005 | +1.62(+1.59%) |
Apr 30, 2021 | 101.51 | 101.86 | 101.13 | 101.64 | 1,103,252 | +0.21(+0.21%) |
Apr 29, 2021 | 100.59 | 101.46 | 100.19 | 101.43 | 786,899 | +1.35(+1.35%) |
Apr 28, 2021 | 100.75 | 100.75 | 99.88 | 100.08 | 665,346 | -0.22(-0.22%) |
Apr 27, 2021 | 100.06 | 100.64 | 99.44 | 100.30 | 989,593 | +0.26(+0.26%) |
Apr 26, 2021 | 101.71 | 101.71 | 100.01 | 100.04 | 1,088,505 | -1.68(-1.65%) |
Apr 23, 2021 | 101.06 | 101.98 | 100.45 | 101.73 | 991,243 | +0.75(+0.74%) |
Apr 22, 2021 | 101.16 | 101.68 | 100.57 | 100.98 | 996,916 | -0.27(-0.26%) |
Apr 21, 2021 | 100.88 | 101.54 | 100.40 | 101.25 | 773,451 | +0.84(+0.84%) |
Apr 20, 2021 | 100.09 | 101.16 | 100.09 | 100.41 | 952,252 | +0.33(+0.32%) |
Apr 19, 2021 | 99.57 | 100.24 | 99.02 | 100.08 | 1,182,244 | +0.34(+0.34%) |
Apr 16, 2021 | 100.13 | 100.57 | 99.59 | 99.75 | 1,169,663 | +0.11(+0.11%) |
Apr 15, 2021 | 99.03 | 99.97 | 98.98 | 99.64 | 845,543 | +0.72(+0.72%) |
Apr 14, 2021 | 98.96 | 99.24 | 98.67 | 98.93 | 812,572 | -0.16(-0.16%) |
Apr 13, 2021 | 98.12 | 99.56 | 98.02 | 99.09 | 1,335,270 | +0.33(+0.33%) |
Apr 12, 2021 | 99.39 | 99.76 | 98.27 | 98.76 | 1,140,696 | -0.25(-0.25%) |
Apr 09, 2021 | 97.98 | 99.10 | 97.85 | 99.01 | 970,431 | +1.15(+1.17%) |
Apr 08, 2021 | 97.66 | 97.98 | 97.37 | 97.86 | 1,023,042 | -0.03(-0.03%) |
Apr 07, 2021 | 97.99 | 98.66 | 97.61 | 97.89 | 1,028,831 | +0.77(+0.79%) |
Apr 06, 2021 | 96.74 | 97.66 | 96.27 | 97.13 | 864,344 | +0.51(+0.52%) |
Apr 05, 2021 | 96.10 | 96.96 | 95.89 | 96.62 | 1,121,475 | +1.27(+1.33%) |