Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.53 | 116.94 | 112.62 | 113.38 | 211,406 | -2.59(-2.23%) |
Jun 29, 2021 | 113.68 | 117.34 | 113.09 | 115.97 | 148,660 | +1.91(+1.67%) |
Jun 28, 2021 | 115.00 | 115.78 | 112.49 | 114.06 | 117,303 | -0.42(-0.37%) |
Jun 25, 2021 | 116.14 | 116.14 | 114.00 | 114.48 | 98,633 | -1.52(-1.31%) |
Jun 24, 2021 | 117.69 | 117.97 | 115.75 | 116.00 | 69,487 | -0.79(-0.68%) |
Jun 23, 2021 | 116.64 | 117.96 | 115.11 | 116.79 | 94,347 | +0.80(+0.69%) |
Jun 22, 2021 | 115.44 | 116.33 | 114.01 | 115.99 | 106,100 | +0.56(+0.49%) |
Jun 21, 2021 | 112.46 | 115.95 | 112.16 | 115.43 | 66,094 | +2.44(+2.16%) |
Jun 18, 2021 | 114.72 | 114.72 | 112.01 | 112.99 | 87,811 | -1.39(-1.22%) |
Jun 17, 2021 | 112.42 | 114.73 | 112.42 | 114.38 | 95,561 | +1.97(+1.75%) |
Jun 16, 2021 | 111.49 | 112.82 | 110.64 | 112.41 | 123,215 | +0.96(+0.86%) |
Jun 15, 2021 | 110.00 | 111.45 | 109.58 | 111.45 | 102,899 | +1.11(+1.01%) |
Jun 14, 2021 | 109.19 | 112.53 | 108.00 | 110.34 | 280,654 | +2.44(+2.26%) |
Jun 11, 2021 | 104.70 | 108.01 | 104.45 | 107.90 | 196,752 | +2.93(+2.79%) |
Jun 10, 2021 | 104.43 | 104.97 | 103.61 | 104.97 | 72,315 | +0.91(+0.87%) |
Jun 09, 2021 | 102.54 | 104.50 | 101.92 | 104.06 | 94,306 | +1.89(+1.85%) |
Jun 08, 2021 | 104.50 | 104.90 | 101.76 | 102.17 | 71,123 | -1.99(-1.91%) |
Jun 07, 2021 | 104.40 | 104.92 | 103.31 | 104.16 | 71,918 | +0.36(+0.35%) |
Jun 04, 2021 | 103.99 | 104.88 | 103.12 | 103.80 | 116,853 | +0.45(+0.44%) |
Jun 03, 2021 | 104.00 | 104.73 | 102.39 | 103.35 | 85,358 | -0.38(-0.37%) |
Jun 02, 2021 | 104.04 | 104.04 | 102.94 | 103.73 | 92,291 | +0.10(+0.10%) |
Jun 01, 2021 | 103.00 | 104.58 | 101.15 | 103.63 | 105,344 | +1.05(+1.02%) |
May 28, 2021 | 103.76 | 104.43 | 102.35 | 102.58 | 118,109 | -0.85(-0.82%) |
May 27, 2021 | 104.30 | 105.44 | 103.25 | 103.43 | 173,747 | -0.90(-0.86%) |
May 26, 2021 | 103.99 | 105.04 | 102.51 | 104.33 | 236,147 | +2.81(+2.77%) |
May 25, 2021 | 98.49 | 104.00 | 97.01 | 101.52 | 469,231 | +3.84(+3.93%) |
May 24, 2021 | 98.00 | 98.77 | 95.94 | 97.68 | 181,235 | +0.30(+0.31%) |
May 21, 2021 | 99.00 | 99.00 | 94.01 | 97.38 | 195,698 | -0.87(-0.89%) |
May 20, 2021 | 94.00 | 101.05 | 92.61 | 98.25 | 464,389 | +5.67(+6.12%) |
May 19, 2021 | 90.00 | 94.91 | 88.12 | 92.58 | 646,385 | +1.59(+1.75%) |
May 18, 2021 | 90.16 | 92.06 | 89.78 | 90.99 | 128,366 | +0.99(+1.10%) |
May 17, 2021 | 93.42 | 93.42 | 89.75 | 90.00 | 95,910 | -2.89(-3.11%) |
May 14, 2021 | 94.07 | 94.37 | 91.81 | 92.89 | 155,537 | -0.27(-0.29%) |
May 13, 2021 | 91.52 | 94.95 | 91.31 | 93.16 | 370,334 | +1.60(+1.75%) |
May 12, 2021 | 89.87 | 92.10 | 89.09 | 91.56 | 251,202 | +1.51(+1.68%) |
May 11, 2021 | 88.49 | 90.55 | 86.57 | 90.05 | 249,628 | +0.30(+0.33%) |
May 10, 2021 | 90.50 | 90.75 | 88.64 | 89.75 | 181,639 | -0.48(-0.53%) |
May 07, 2021 | 90.00 | 90.85 | 89.24 | 90.23 | 177,426 | +0.01(+0.01%) |
May 06, 2021 | 89.73 | 90.23 | 88.58 | 90.22 | 316,692 | +0.11(+0.12%) |
May 05, 2021 | 90.85 | 91.06 | 89.25 | 90.11 | 68,928 | +0.44(+0.49%) |
May 04, 2021 | 91.04 | 91.04 | 88.93 | 89.67 | 163,829 | -0.55(-0.61%) |
May 03, 2021 | 91.56 | 91.71 | 89.32 | 90.22 | 108,603 | -0.32(-0.35%) |
Apr 30, 2021 | 91.69 | 92.88 | 89.67 | 90.54 | 164,400 | -1.63(-1.77%) |
Apr 29, 2021 | 91.46 | 92.48 | 90.00 | 92.17 | 186,621 | +0.81(+0.89%) |
Apr 28, 2021 | 89.89 | 91.45 | 89.57 | 91.36 | 165,870 | +0.70(+0.77%) |
Apr 27, 2021 | 90.30 | 90.67 | 89.22 | 90.66 | 62,905 | +0.46(+0.51%) |
Apr 26, 2021 | 88.00 | 90.20 | 87.72 | 90.20 | 99,686 | +2.48(+2.83%) |
Apr 23, 2021 | 87.00 | 88.03 | 86.21 | 87.72 | 96,300 | +0.77(+0.89%) |
Apr 22, 2021 | 83.02 | 86.95 | 82.77 | 86.95 | 334,986 | +3.45(+4.13%) |
Apr 21, 2021 | 82.26 | 84.12 | 81.83 | 83.50 | 278,190 | +1.21(+1.47%) |
Apr 20, 2021 | 81.08 | 82.92 | 80.02 | 82.29 | 227,877 | +1.53(+1.89%) |
Apr 19, 2021 | 82.53 | 82.60 | 79.21 | 80.76 | 140,088 | -2.09(-2.52%) |
Apr 16, 2021 | 84.15 | 84.15 | 82.44 | 82.85 | 31,500 | -0.65(-0.78%) |
Apr 15, 2021 | 83.05 | 84.29 | 82.87 | 83.50 | 79,216 | +1.04(+1.26%) |
Apr 14, 2021 | 83.43 | 83.53 | 81.38 | 82.46 | 96,563 | -0.66(-0.79%) |
Apr 13, 2021 | 82.38 | 83.67 | 81.75 | 83.12 | 86,569 | +1.22(+1.49%) |
Apr 12, 2021 | 83.29 | 83.36 | 81.10 | 81.90 | 82,355 | -1.35(-1.62%) |
Apr 09, 2021 | 81.78 | 83.26 | 80.10 | 83.25 | 118,100 | +1.31(+1.60%) |
Apr 08, 2021 | 81.79 | 84.31 | 81.51 | 81.94 | 260,821 | +0.96(+1.19%) |
Apr 07, 2021 | 81.72 | 81.88 | 79.38 | 80.98 | 261,421 | -0.43(-0.53%) |
Apr 06, 2021 | 82.75 | 83.66 | 80.57 | 81.41 | 166,633 | -1.60(-1.93%) |
Apr 05, 2021 | 85.09 | 85.09 | 81.90 | 83.01 | 170,168 | -1.33(-1.58%) |