Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 94.98 | 95.67 | 93.94 | 94.66 | 294,928 | -0.62(-0.65%) |
Jun 29, 2021 | 95.73 | 96.71 | 95.18 | 95.27 | 344,661 | +0.05(+0.05%) |
Jun 28, 2021 | 97.27 | 97.54 | 95.04 | 95.22 | 284,174 | -2.31(-2.37%) |
Jun 25, 2021 | 97.19 | 98.24 | 96.99 | 97.53 | 930,567 | +1.02(+1.06%) |
Jun 24, 2021 | 97.20 | 97.64 | 95.68 | 96.51 | 259,717 | -0.39(-0.41%) |
Jun 23, 2021 | 96.72 | 97.17 | 95.95 | 96.91 | 201,701 | +0.73(+0.76%) |
Jun 22, 2021 | 95.92 | 96.43 | 94.89 | 96.18 | 268,055 | +0.05(+0.05%) |
Jun 21, 2021 | 95.29 | 96.63 | 94.53 | 96.13 | 298,990 | +1.51(+1.60%) |
Jun 18, 2021 | 94.82 | 96.90 | 94.45 | 94.62 | 340,369 | -1.51(-1.57%) |
Jun 17, 2021 | 96.05 | 96.74 | 94.24 | 96.13 | 457,774 | -0.11(-0.11%) |
Jun 16, 2021 | 97.89 | 97.89 | 95.92 | 96.23 | 280,032 | -1.66(-1.70%) |
Jun 15, 2021 | 97.69 | 98.13 | 96.38 | 97.90 | 267,639 | +0.45(+0.46%) |
Jun 14, 2021 | 99.55 | 99.71 | 96.93 | 97.45 | 385,849 | -1.83(-1.84%) |
Jun 11, 2021 | 97.72 | 99.40 | 97.16 | 99.27 | 381,281 | +1.99(+2.05%) |
Jun 10, 2021 | 97.56 | 98.12 | 95.57 | 97.28 | 367,138 | +0.45(+0.47%) |
Jun 09, 2021 | 98.48 | 98.54 | 96.62 | 96.83 | 211,665 | -1.36(-1.38%) |
Jun 08, 2021 | 96.18 | 98.67 | 95.44 | 98.19 | 433,101 | +2.01(+2.09%) |
Jun 07, 2021 | 97.14 | 97.74 | 95.44 | 96.18 | 351,115 | -0.12(-0.12%) |
Jun 04, 2021 | 97.27 | 97.73 | 95.67 | 96.29 | 300,405 | -0.69(-0.71%) |
Jun 03, 2021 | 97.10 | 98.26 | 95.84 | 96.98 | 679,200 | -0.12(-0.12%) |
Jun 02, 2021 | 98.01 | 98.67 | 96.71 | 97.10 | 492,502 | -0.94(-0.96%) |
Jun 01, 2021 | 100.35 | 100.35 | 97.79 | 98.04 | 416,135 | -0.82(-0.83%) |
May 28, 2021 | 100.84 | 101.05 | 98.56 | 98.86 | 329,481 | -1.60(-1.59%) |
May 27, 2021 | 100.01 | 101.37 | 99.14 | 100.46 | 532,933 | +0.63(+0.64%) |
May 26, 2021 | 99.09 | 100.48 | 99.09 | 99.82 | 484,994 | +1.46(+1.49%) |
May 25, 2021 | 98.70 | 99.22 | 97.58 | 98.36 | 477,108 | +0.14(+0.15%) |
May 24, 2021 | 98.37 | 99.22 | 97.95 | 98.22 | 543,246 | -0.07(-0.07%) |
May 21, 2021 | 100.14 | 100.22 | 98.23 | 98.28 | 220,058 | -1.04(-1.05%) |
May 20, 2021 | 99.58 | 100.13 | 97.26 | 99.32 | 314,157 | +0.12(+0.12%) |
May 19, 2021 | 99.55 | 100.66 | 98.19 | 99.21 | 315,816 | -1.40(-1.39%) |
May 18, 2021 | 102.37 | 102.80 | 99.45 | 100.60 | 229,875 | -1.29(-1.27%) |
May 17, 2021 | 101.83 | 102.58 | 100.91 | 101.89 | 208,191 | +0.11(+0.11%) |
May 14, 2021 | 100.14 | 102.23 | 99.93 | 101.78 | 250,151 | +2.02(+2.03%) |
May 13, 2021 | 99.27 | 100.93 | 98.76 | 99.76 | 356,241 | +0.64(+0.64%) |
May 12, 2021 | 100.99 | 102.57 | 98.84 | 99.12 | 475,229 | -2.10(-2.07%) |
May 11, 2021 | 100.43 | 101.97 | 100.10 | 101.22 | 465,833 | -0.90(-0.88%) |
May 10, 2021 | 103.95 | 104.13 | 102.04 | 102.12 | 256,977 | -1.76(-1.69%) |
May 07, 2021 | 102.59 | 105.03 | 101.95 | 103.88 | 213,344 | +0.65(+0.63%) |
May 06, 2021 | 102.89 | 103.44 | 101.19 | 103.22 | 342,637 | +0.53(+0.51%) |
May 05, 2021 | 104.40 | 105.20 | 102.54 | 102.70 | 501,739 | -1.31(-1.26%) |
May 04, 2021 | 104.68 | 105.16 | 102.53 | 104.00 | 614,639 | -1.34(-1.28%) |
May 03, 2021 | 104.73 | 105.91 | 103.45 | 105.35 | 564,682 | +0.70(+0.67%) |
Apr 30, 2021 | 101.09 | 106.02 | 97.71 | 104.65 | 1,264,317 | -4.21(-3.87%) |
Apr 29, 2021 | 108.50 | 110.38 | 108.27 | 108.86 | 598,516 | +0.67(+0.62%) |
Apr 28, 2021 | 108.42 | 109.57 | 107.82 | 108.19 | 380,537 | -0.64(-0.59%) |
Apr 27, 2021 | 107.32 | 109.73 | 106.18 | 108.83 | 485,507 | +1.71(+1.60%) |
Apr 26, 2021 | 109.44 | 109.66 | 107.09 | 107.12 | 489,860 | -1.82(-1.67%) |
Apr 23, 2021 | 108.27 | 109.18 | 106.41 | 108.95 | 553,770 | +1.54(+1.43%) |
Apr 22, 2021 | 106.14 | 107.84 | 105.12 | 107.41 | 420,230 | +1.04(+0.97%) |
Apr 21, 2021 | 104.85 | 107.78 | 104.40 | 106.37 | 595,640 | +1.95(+1.87%) |
Apr 20, 2021 | 106.30 | 106.30 | 103.19 | 104.42 | 519,905 | -2.12(-1.99%) |
Apr 19, 2021 | 106.28 | 106.88 | 104.49 | 106.55 | 534,202 | +0.22(+0.21%) |
Apr 16, 2021 | 104.98 | 106.72 | 102.05 | 106.33 | 511,789 | +1.97(+1.89%) |
Apr 15, 2021 | 103.85 | 104.80 | 102.36 | 104.36 | 599,192 | +0.81(+0.78%) |
Apr 14, 2021 | 102.32 | 104.54 | 101.69 | 103.55 | 507,773 | +1.39(+1.36%) |
Apr 13, 2021 | 102.14 | 102.69 | 100.42 | 102.16 | 387,104 | -0.32(-0.31%) |
Apr 12, 2021 | 103.14 | 103.61 | 100.83 | 102.48 | 444,347 | -0.96(-0.93%) |
Apr 09, 2021 | 101.80 | 103.47 | 101.00 | 103.44 | 288,031 | +1.96(+1.93%) |
Apr 08, 2021 | 102.37 | 102.37 | 99.85 | 101.48 | 296,018 | -0.56(-0.55%) |
Apr 07, 2021 | 103.52 | 103.59 | 101.23 | 102.03 | 433,317 | -1.27(-1.23%) |
Apr 06, 2021 | 103.95 | 104.08 | 102.48 | 103.30 | 432,746 | +0.08(+0.07%) |
Apr 05, 2021 | 101.34 | 103.47 | 99.35 | 103.22 | 365,494 | +2.88(+2.87%) |