Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.05 | 81.67 | 79.26 | 80.36 | 2,466,042 | +1.09(+1.37%) |
Jun 29, 2021 | 79.87 | 81.50 | 78.72 | 79.27 | 1,998,533 | +0.13(+0.16%) |
Jun 28, 2021 | 81.76 | 82.11 | 78.64 | 79.14 | 2,734,633 | -3.29(-3.99%) |
Jun 25, 2021 | 81.11 | 82.71 | 80.07 | 82.43 | 5,718,597 | +1.76(+2.19%) |
Jun 24, 2021 | 78.11 | 80.84 | 77.98 | 80.66 | 2,058,872 | +2.00(+2.55%) |
Jun 23, 2021 | 79.05 | 81.97 | 78.58 | 78.66 | 2,712,677 | +0.50(+0.64%) |
Jun 22, 2021 | 77.43 | 78.45 | 75.86 | 78.17 | 2,362,783 | -0.15(-0.19%) |
Jun 21, 2021 | 74.14 | 79.00 | 74.04 | 78.31 | 3,197,142 | +4.55(+6.17%) |
Jun 18, 2021 | 72.40 | 74.66 | 72.06 | 73.76 | 4,997,331 | -0.61(-0.82%) |
Jun 17, 2021 | 76.98 | 78.10 | 72.01 | 74.37 | 3,283,384 | -2.98(-3.85%) |
Jun 16, 2021 | 77.09 | 78.53 | 76.06 | 77.34 | 1,953,988 | -0.41(-0.53%) |
Jun 15, 2021 | 74.66 | 78.00 | 74.49 | 77.75 | 3,174,832 | +3.77(+5.10%) |
Jun 14, 2021 | 75.71 | 76.69 | 73.07 | 73.98 | 1,783,318 | -0.71(-0.95%) |
Jun 11, 2021 | 74.59 | 75.70 | 74.21 | 74.69 | 1,643,770 | +0.24(+0.32%) |
Jun 10, 2021 | 77.29 | 77.67 | 73.57 | 74.45 | 2,069,256 | -1.10(-1.46%) |
Jun 09, 2021 | 77.13 | 78.83 | 75.19 | 75.56 | 3,262,286 | -1.16(-1.52%) |
Jun 08, 2021 | 74.61 | 77.18 | 72.83 | 76.72 | 3,137,581 | +2.10(+2.81%) |
Jun 07, 2021 | 73.87 | 75.19 | 73.39 | 74.62 | 1,483,511 | +1.17(+1.60%) |
Jun 04, 2021 | 74.73 | 75.21 | 71.92 | 73.45 | 2,680,917 | -0.60(-0.81%) |
Jun 03, 2021 | 73.59 | 74.92 | 72.41 | 74.05 | 2,433,737 | +0.07(+0.09%) |
Jun 02, 2021 | 74.67 | 76.23 | 72.79 | 73.98 | 3,160,162 | -0.15(-0.20%) |
Jun 01, 2021 | 70.93 | 74.32 | 70.52 | 74.13 | 4,894,822 | +5.60(+8.17%) |
May 28, 2021 | 68.36 | 68.67 | 67.22 | 68.53 | 1,590,843 | +0.62(+0.92%) |
May 27, 2021 | 67.58 | 68.68 | 66.85 | 67.90 | 2,034,603 | +0.90(+1.34%) |
May 26, 2021 | 64.60 | 67.23 | 64.32 | 67.01 | 2,787,584 | +2.41(+3.72%) |
May 25, 2021 | 66.28 | 66.66 | 64.47 | 64.60 | 1,793,925 | -1.56(-2.35%) |
May 24, 2021 | 65.75 | 66.50 | 64.48 | 66.16 | 2,715,569 | +0.84(+1.28%) |
May 21, 2021 | 66.67 | 67.84 | 64.96 | 65.32 | 3,141,355 | -0.18(-0.27%) |
May 20, 2021 | 66.54 | 66.55 | 63.85 | 65.50 | 3,139,105 | -1.19(-1.78%) |
May 19, 2021 | 66.11 | 67.64 | 64.58 | 66.69 | 3,169,776 | -1.78(-2.60%) |
May 18, 2021 | 69.03 | 69.49 | 67.35 | 68.47 | 2,411,493 | -0.31(-0.45%) |
May 17, 2021 | 67.10 | 68.91 | 66.55 | 68.78 | 2,736,085 | +1.42(+2.11%) |
May 14, 2021 | 66.49 | 67.87 | 65.64 | 67.36 | 3,007,334 | +2.14(+3.28%) |
May 13, 2021 | 66.76 | 69.02 | 64.28 | 65.22 | 3,541,009 | -2.81(-4.13%) |
May 12, 2021 | 68.96 | 73.48 | 67.40 | 68.02 | 4,340,430 | +0.07(+0.10%) |
May 11, 2021 | 67.82 | 69.67 | 65.81 | 67.96 | 2,968,380 | -2.52(-3.58%) |
May 10, 2021 | 72.78 | 74.24 | 70.03 | 70.48 | 2,390,036 | -1.23(-1.72%) |
May 07, 2021 | 68.64 | 71.94 | 68.25 | 71.71 | 2,461,630 | +1.67(+2.38%) |
May 06, 2021 | 71.04 | 71.13 | 67.99 | 70.04 | 2,833,031 | -0.74(-1.05%) |
May 05, 2021 | 68.19 | 73.32 | 67.06 | 70.78 | 5,477,858 | +3.34(+4.95%) |
May 04, 2021 | 71.40 | 71.95 | 66.69 | 67.44 | 5,449,873 | -4.02(-5.62%) |
May 03, 2021 | 71.09 | 72.00 | 69.84 | 71.46 | 2,334,364 | +1.86(+2.68%) |
Apr 30, 2021 | 70.92 | 72.46 | 69.28 | 69.60 | 2,017,447 | -2.22(-3.09%) |
Apr 29, 2021 | 72.38 | 74.60 | 71.17 | 71.82 | 2,469,749 | +0.56(+0.79%) |
Apr 28, 2021 | 68.08 | 72.03 | 67.97 | 71.26 | 3,277,208 | +3.71(+5.50%) |
Apr 27, 2021 | 66.06 | 67.79 | 65.83 | 67.55 | 1,528,991 | +1.58(+2.40%) |
Apr 26, 2021 | 64.34 | 66.64 | 64.34 | 65.96 | 1,399,622 | +1.13(+1.75%) |
Apr 23, 2021 | 64.62 | 65.32 | 63.65 | 64.83 | 1,348,096 | +0.72(+1.13%) |
Apr 22, 2021 | 64.36 | 64.85 | 62.72 | 64.11 | 1,517,998 | +0.02(+0.03%) |
Apr 21, 2021 | 62.34 | 64.58 | 61.60 | 64.09 | 1,988,010 | +0.84(+1.33%) |
Apr 20, 2021 | 65.78 | 65.79 | 62.27 | 63.25 | 3,180,823 | -2.90(-4.38%) |
Apr 19, 2021 | 66.42 | 68.05 | 65.61 | 66.14 | 2,060,264 | +0.11(+0.17%) |
Apr 16, 2021 | 67.74 | 68.03 | 65.94 | 66.03 | 1,865,140 | -1.31(-1.95%) |
Apr 15, 2021 | 67.41 | 68.09 | 66.36 | 67.34 | 2,133,558 | -1.07(-1.57%) |
Apr 14, 2021 | 65.46 | 69.33 | 65.46 | 68.42 | 3,477,071 | +3.90(+6.05%) |
Apr 13, 2021 | 63.61 | 65.45 | 63.02 | 64.52 | 2,279,958 | +1.60(+2.54%) |
Apr 12, 2021 | 64.33 | 65.22 | 62.36 | 62.91 | 1,916,706 | -0.78(-1.23%) |
Apr 09, 2021 | 64.46 | 65.18 | 63.05 | 63.70 | 2,141,688 | -0.34(-0.53%) |
Apr 08, 2021 | 64.39 | 64.40 | 62.66 | 64.04 | 3,823,169 | -0.95(-1.45%) |
Apr 07, 2021 | 63.89 | 65.50 | 63.76 | 64.98 | 2,461,421 | +0.72(+1.13%) |
Apr 06, 2021 | 65.15 | 67.22 | 64.08 | 64.26 | 2,973,918 | +0.05(+0.08%) |
Apr 05, 2021 | 68.89 | 68.98 | 64.00 | 64.21 | 4,541,532 | -4.96(-7.17%) |