Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.65 | 108.29 | 107.29 | 107.96 | 820,075 | +0.38(+0.36%) |
Jun 29, 2021 | 107.40 | 108.49 | 107.11 | 107.57 | 526,799 | -0.10(-0.09%) |
Jun 28, 2021 | 109.38 | 109.47 | 106.94 | 107.67 | 642,448 | -1.56(-1.43%) |
Jun 25, 2021 | 108.39 | 109.42 | 108.05 | 109.23 | 1,825,836 | +0.78(+0.72%) |
Jun 24, 2021 | 108.11 | 108.92 | 107.56 | 108.46 | 782,385 | +0.66(+0.61%) |
Jun 23, 2021 | 109.56 | 109.58 | 107.80 | 107.80 | 735,682 | -1.88(-1.71%) |
Jun 22, 2021 | 108.90 | 109.83 | 108.21 | 109.68 | 849,117 | +1.54(+1.43%) |
Jun 21, 2021 | 106.91 | 108.22 | 105.45 | 108.13 | 749,953 | +1.49(+1.40%) |
Jun 18, 2021 | 106.05 | 107.38 | 105.98 | 106.64 | 1,025,094 | -0.42(-0.39%) |
Jun 17, 2021 | 105.16 | 107.44 | 104.55 | 107.06 | 1,189,762 | +1.88(+1.78%) |
Jun 16, 2021 | 106.04 | 106.04 | 104.46 | 105.19 | 1,261,672 | -0.57(-0.54%) |
Jun 15, 2021 | 105.03 | 105.94 | 104.51 | 105.75 | 691,315 | +0.78(+0.74%) |
Jun 14, 2021 | 104.76 | 105.20 | 104.31 | 104.98 | 614,171 | +0.22(+0.21%) |
Jun 11, 2021 | 105.17 | 105.55 | 103.72 | 104.76 | 798,226 | -0.07(-0.07%) |
Jun 10, 2021 | 104.25 | 104.90 | 103.12 | 104.83 | 1,026,839 | +1.14(+1.10%) |
Jun 09, 2021 | 103.81 | 104.69 | 103.09 | 103.69 | 456,914 | -0.66(-0.63%) |
Jun 08, 2021 | 103.21 | 104.41 | 102.91 | 104.35 | 680,897 | +1.44(+1.39%) |
Jun 07, 2021 | 103.62 | 103.90 | 102.47 | 102.91 | 824,192 | -1.01(-0.97%) |
Jun 04, 2021 | 103.22 | 104.03 | 102.68 | 103.93 | 557,062 | +1.44(+1.40%) |
Jun 03, 2021 | 103.56 | 103.56 | 101.72 | 102.49 | 927,229 | -1.13(-1.09%) |
Jun 02, 2021 | 105.29 | 105.69 | 103.39 | 103.62 | 627,513 | -0.60(-0.58%) |
Jun 01, 2021 | 105.90 | 106.01 | 103.91 | 104.22 | 894,781 | -0.97(-0.92%) |
May 28, 2021 | 106.00 | 106.00 | 104.54 | 105.19 | 2,452,391 | +0.00(+0.00%) |
May 27, 2021 | 105.88 | 106.16 | 105.01 | 105.19 | 2,934,330 | -0.53(-0.50%) |
May 26, 2021 | 106.36 | 106.63 | 105.52 | 105.72 | 509,518 | -0.52(-0.49%) |
May 25, 2021 | 107.50 | 107.75 | 105.96 | 106.25 | 807,980 | -1.11(-1.03%) |
May 24, 2021 | 107.12 | 107.78 | 106.17 | 107.35 | 709,723 | +0.97(+0.91%) |
May 21, 2021 | 106.68 | 107.69 | 105.25 | 106.38 | 984,499 | -0.05(-0.05%) |
May 20, 2021 | 104.94 | 106.77 | 104.61 | 106.43 | 800,135 | +2.03(+1.95%) |
May 19, 2021 | 104.13 | 104.55 | 102.88 | 104.40 | 691,129 | -0.57(-0.54%) |
May 18, 2021 | 106.28 | 106.88 | 104.86 | 104.97 | 1,445,813 | -1.16(-1.09%) |
May 17, 2021 | 105.49 | 106.37 | 105.15 | 106.12 | 1,005,619 | -0.01(-0.01%) |
May 14, 2021 | 104.34 | 106.22 | 103.99 | 106.13 | 1,023,898 | +2.45(+2.36%) |
May 13, 2021 | 101.66 | 104.19 | 101.66 | 103.69 | 1,170,918 | +2.59(+2.57%) |
May 12, 2021 | 102.97 | 103.06 | 100.94 | 101.09 | 778,809 | -1.88(-1.82%) |
May 11, 2021 | 103.28 | 104.05 | 102.29 | 102.97 | 828,061 | -1.66(-1.59%) |
May 10, 2021 | 104.23 | 105.90 | 104.14 | 104.63 | 1,592,298 | +0.31(+0.29%) |
May 07, 2021 | 103.86 | 104.75 | 103.38 | 104.33 | 914,185 | +1.12(+1.09%) |
May 06, 2021 | 105.02 | 105.29 | 102.48 | 103.21 | 711,770 | -1.50(-1.44%) |
May 05, 2021 | 104.76 | 105.52 | 103.39 | 104.71 | 981,064 | +0.18(+0.17%) |
May 04, 2021 | 103.85 | 104.78 | 103.41 | 104.53 | 1,396,502 | +0.41(+0.40%) |
May 03, 2021 | 103.49 | 104.36 | 102.58 | 104.12 | 1,683,720 | +1.38(+1.35%) |
Apr 30, 2021 | 102.09 | 103.22 | 101.46 | 102.74 | 1,388,822 | -0.01(-0.01%) |
Apr 29, 2021 | 103.24 | 103.78 | 102.61 | 102.75 | 1,338,057 | +0.56(+0.55%) |
Apr 28, 2021 | 103.21 | 103.85 | 101.69 | 102.19 | 1,545,755 | -0.94(-0.91%) |
Apr 27, 2021 | 104.15 | 108.46 | 102.78 | 103.13 | 2,984,126 | +4.34(+4.40%) |
Apr 26, 2021 | 101.14 | 101.55 | 98.68 | 98.79 | 2,875,492 | -2.65(-2.61%) |
Apr 23, 2021 | 100.02 | 102.26 | 99.37 | 101.44 | 1,702,584 | +1.33(+1.32%) |
Apr 22, 2021 | 97.92 | 102.38 | 97.24 | 100.11 | 4,129,831 | +3.97(+4.13%) |
Apr 21, 2021 | 94.90 | 96.59 | 94.58 | 96.14 | 1,694,214 | +1.29(+1.36%) |
Apr 20, 2021 | 94.82 | 96.08 | 94.54 | 94.86 | 837,926 | -0.28(-0.30%) |
Apr 19, 2021 | 94.17 | 95.21 | 94.13 | 95.14 | 775,694 | +0.50(+0.53%) |
Apr 16, 2021 | 94.09 | 95.08 | 94.09 | 94.64 | 1,166,276 | +0.85(+0.91%) |
Apr 15, 2021 | 94.16 | 94.63 | 93.63 | 93.79 | 1,382,748 | +0.30(+0.33%) |
Apr 14, 2021 | 94.58 | 95.12 | 93.27 | 93.48 | 787,366 | -1.12(-1.18%) |
Apr 13, 2021 | 94.84 | 95.89 | 94.23 | 94.60 | 868,082 | -0.55(-0.58%) |
Apr 12, 2021 | 93.94 | 95.45 | 93.79 | 95.15 | 746,041 | +1.00(+1.06%) |
Apr 09, 2021 | 93.84 | 94.22 | 92.96 | 94.15 | 942,815 | +0.00(+0.00%) |
Apr 08, 2021 | 92.97 | 94.63 | 92.42 | 94.15 | 1,781,928 | +2.00(+2.17%) |
Apr 07, 2021 | 93.11 | 93.48 | 91.39 | 92.15 | 843,665 | -1.08(-1.16%) |
Apr 06, 2021 | 92.11 | 94.35 | 92.11 | 93.23 | 1,852,241 | +0.46(+0.50%) |
Apr 05, 2021 | 90.86 | 93.37 | 90.47 | 92.77 | 1,695,647 | +2.14(+2.36%) |