Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.77 | 108.41 | 107.41 | 108.08 | 819,173 | +0.38(+0.36%) |
Jun 29, 2021 | 107.52 | 108.61 | 107.22 | 107.69 | 526,220 | -0.10(-0.09%) |
Jun 28, 2021 | 109.50 | 109.59 | 107.06 | 107.79 | 641,742 | -1.56(-1.43%) |
Jun 25, 2021 | 108.51 | 109.54 | 108.16 | 109.36 | 1,823,829 | +0.78(+0.72%) |
Jun 24, 2021 | 108.23 | 109.04 | 107.68 | 108.58 | 781,525 | +0.66(+0.61%) |
Jun 23, 2021 | 109.68 | 109.70 | 107.92 | 107.92 | 734,873 | -1.88(-1.71%) |
Jun 22, 2021 | 109.02 | 109.95 | 108.33 | 109.80 | 848,183 | +1.55(+1.43%) |
Jun 21, 2021 | 107.02 | 108.34 | 105.57 | 108.25 | 749,129 | +1.50(+1.40%) |
Jun 18, 2021 | 106.17 | 107.50 | 106.10 | 106.76 | 1,023,967 | -0.42(-0.39%) |
Jun 17, 2021 | 105.27 | 107.55 | 104.66 | 107.18 | 1,188,454 | +1.88(+1.79%) |
Jun 16, 2021 | 106.16 | 106.16 | 104.57 | 105.30 | 1,260,285 | -0.57(-0.54%) |
Jun 15, 2021 | 105.14 | 106.06 | 104.62 | 105.87 | 690,555 | +0.78(+0.74%) |
Jun 14, 2021 | 104.88 | 105.32 | 104.42 | 105.09 | 613,496 | +0.22(+0.21%) |
Jun 11, 2021 | 105.29 | 105.67 | 103.83 | 104.88 | 797,348 | -0.07(-0.07%) |
Jun 10, 2021 | 104.36 | 105.02 | 103.23 | 104.95 | 1,025,710 | +1.14(+1.10%) |
Jun 09, 2021 | 103.92 | 104.81 | 103.20 | 103.80 | 456,411 | -0.66(-0.63%) |
Jun 08, 2021 | 103.32 | 104.52 | 103.03 | 104.46 | 680,149 | +1.44(+1.39%) |
Jun 07, 2021 | 103.74 | 104.01 | 102.58 | 103.03 | 823,286 | -1.01(-0.97%) |
Jun 04, 2021 | 103.33 | 104.15 | 102.79 | 104.04 | 556,449 | +1.44(+1.40%) |
Jun 03, 2021 | 103.68 | 103.68 | 101.83 | 102.60 | 926,209 | -1.13(-1.09%) |
Jun 02, 2021 | 105.41 | 105.80 | 103.50 | 103.74 | 626,823 | -0.60(-0.58%) |
Jun 01, 2021 | 106.02 | 106.13 | 104.02 | 104.34 | 893,798 | -0.97(-0.92%) |
May 28, 2021 | 106.12 | 106.12 | 104.65 | 105.31 | 2,449,695 | +0.00(+0.00%) |
May 27, 2021 | 106.00 | 106.28 | 105.12 | 105.31 | 2,931,104 | -0.53(-0.50%) |
May 26, 2021 | 106.48 | 106.75 | 105.64 | 105.84 | 508,958 | -0.52(-0.49%) |
May 25, 2021 | 107.62 | 107.87 | 106.08 | 106.36 | 807,091 | -1.11(-1.03%) |
May 24, 2021 | 107.23 | 107.90 | 106.29 | 107.47 | 708,943 | +0.97(+0.91%) |
May 21, 2021 | 106.80 | 107.81 | 105.37 | 106.50 | 983,416 | -0.05(-0.05%) |
May 20, 2021 | 105.05 | 106.89 | 104.72 | 106.55 | 799,255 | +2.04(+1.95%) |
May 19, 2021 | 104.25 | 104.67 | 103.00 | 104.51 | 690,370 | -0.57(-0.54%) |
May 18, 2021 | 106.40 | 107.00 | 104.97 | 105.08 | 1,444,224 | -1.16(-1.09%) |
May 17, 2021 | 105.60 | 106.49 | 105.27 | 106.24 | 1,004,513 | -0.01(-0.01%) |
May 14, 2021 | 104.45 | 106.34 | 104.11 | 106.25 | 1,022,772 | +2.45(+2.36%) |
May 13, 2021 | 101.77 | 104.30 | 101.77 | 103.80 | 1,169,630 | +2.60(+2.57%) |
May 12, 2021 | 103.08 | 103.17 | 101.05 | 101.21 | 777,953 | -1.88(-1.82%) |
May 11, 2021 | 103.39 | 104.17 | 102.41 | 103.08 | 827,151 | -1.66(-1.59%) |
May 10, 2021 | 104.34 | 106.02 | 104.25 | 104.75 | 1,590,548 | +0.31(+0.29%) |
May 07, 2021 | 103.98 | 104.86 | 103.49 | 104.44 | 913,180 | +1.12(+1.08%) |
May 06, 2021 | 105.14 | 105.41 | 102.59 | 103.32 | 710,988 | -1.50(-1.43%) |
May 05, 2021 | 104.88 | 105.63 | 103.51 | 104.83 | 979,985 | +0.18(+0.17%) |
May 04, 2021 | 103.96 | 104.89 | 103.53 | 104.65 | 1,394,967 | +0.41(+0.40%) |
May 03, 2021 | 103.61 | 104.48 | 102.69 | 104.23 | 1,681,869 | +1.39(+1.35%) |
Apr 30, 2021 | 102.20 | 103.33 | 101.57 | 102.85 | 1,387,295 | -0.01(-0.01%) |
Apr 29, 2021 | 103.35 | 103.89 | 102.72 | 102.86 | 1,336,586 | +0.56(+0.55%) |
Apr 28, 2021 | 103.32 | 103.96 | 101.80 | 102.30 | 1,544,056 | -0.94(-0.91%) |
Apr 27, 2021 | 104.27 | 108.58 | 102.90 | 103.24 | 2,980,845 | +4.35(+4.39%) |
Apr 26, 2021 | 101.26 | 101.66 | 98.79 | 98.90 | 2,872,330 | -2.66(-2.61%) |
Apr 23, 2021 | 100.12 | 102.38 | 99.48 | 101.55 | 1,700,713 | +1.33(+1.33%) |
Apr 22, 2021 | 98.03 | 102.50 | 97.35 | 100.22 | 4,125,290 | +3.97(+4.13%) |
Apr 21, 2021 | 95.00 | 96.69 | 94.69 | 96.25 | 1,692,351 | +1.29(+1.36%) |
Apr 20, 2021 | 94.92 | 96.18 | 94.65 | 94.96 | 837,005 | -0.29(-0.30%) |
Apr 19, 2021 | 94.27 | 95.32 | 94.23 | 95.25 | 774,841 | +0.50(+0.53%) |
Apr 16, 2021 | 94.20 | 95.19 | 94.20 | 94.75 | 1,164,994 | +0.86(+0.91%) |
Apr 15, 2021 | 94.26 | 94.74 | 93.73 | 93.89 | 1,381,228 | +0.30(+0.33%) |
Apr 14, 2021 | 94.69 | 95.23 | 93.37 | 93.59 | 786,500 | -1.12(-1.18%) |
Apr 13, 2021 | 94.94 | 95.99 | 94.33 | 94.71 | 867,127 | -0.55(-0.58%) |
Apr 12, 2021 | 94.05 | 95.55 | 93.89 | 95.26 | 745,221 | +1.00(+1.06%) |
Apr 09, 2021 | 93.94 | 94.32 | 93.06 | 94.25 | 941,778 | +0.00(+0.00%) |
Apr 08, 2021 | 93.07 | 94.74 | 92.52 | 94.25 | 1,779,969 | +2.01(+2.17%) |
Apr 07, 2021 | 93.21 | 93.58 | 91.49 | 92.25 | 842,737 | -1.08(-1.16%) |
Apr 06, 2021 | 92.21 | 94.45 | 92.21 | 93.33 | 1,850,204 | +0.46(+0.50%) |
Apr 05, 2021 | 90.96 | 93.48 | 90.57 | 92.87 | 1,693,783 | +2.14(+2.36%) |