Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.86 | 88.83 | 87.62 | 88.72 | 1,489,913 | +0.64(+0.73%) |
Jun 29, 2021 | 89.08 | 89.76 | 87.76 | 88.07 | 1,480,715 | -0.41(-0.46%) |
Jun 28, 2021 | 89.96 | 89.96 | 88.20 | 88.48 | 1,728,018 | -1.84(-2.04%) |
Jun 25, 2021 | 89.17 | 90.53 | 88.77 | 90.33 | 2,252,834 | +1.58(+1.78%) |
Jun 24, 2021 | 87.66 | 89.07 | 87.12 | 88.75 | 1,729,062 | +1.28(+1.46%) |
Jun 23, 2021 | 87.18 | 88.01 | 86.79 | 87.47 | 1,675,704 | +0.53(+0.61%) |
Jun 22, 2021 | 87.29 | 87.41 | 86.03 | 86.94 | 1,739,813 | -0.30(-0.35%) |
Jun 21, 2021 | 85.35 | 87.24 | 85.34 | 87.24 | 2,190,123 | +2.73(+3.23%) |
Jun 18, 2021 | 84.98 | 86.26 | 84.31 | 84.52 | 6,050,111 | -2.61(-3.00%) |
Jun 17, 2021 | 91.36 | 91.62 | 86.55 | 87.13 | 3,406,050 | -3.91(-4.30%) |
Jun 16, 2021 | 90.48 | 91.72 | 89.45 | 91.04 | 2,015,726 | +0.23(+0.26%) |
Jun 15, 2021 | 90.46 | 91.38 | 90.06 | 90.81 | 1,971,682 | +0.41(+0.45%) |
Jun 14, 2021 | 91.17 | 91.62 | 89.75 | 90.40 | 2,009,166 | -0.96(-1.05%) |
Jun 11, 2021 | 91.28 | 92.01 | 90.95 | 91.36 | 1,806,189 | +0.53(+0.58%) |
Jun 10, 2021 | 93.03 | 93.42 | 90.80 | 90.84 | 1,840,236 | -1.01(-1.10%) |
Jun 09, 2021 | 92.99 | 93.11 | 91.84 | 91.85 | 2,158,875 | -1.71(-1.82%) |
Jun 08, 2021 | 92.84 | 93.90 | 91.85 | 93.55 | 1,486,940 | -0.01(-0.01%) |
Jun 07, 2021 | 94.07 | 94.28 | 93.27 | 93.56 | 1,723,374 | -0.32(-0.34%) |
Jun 04, 2021 | 93.54 | 93.96 | 92.91 | 93.88 | 1,486,607 | +0.18(+0.19%) |
Jun 03, 2021 | 93.13 | 94.44 | 92.87 | 93.70 | 2,055,053 | +0.17(+0.19%) |
Jun 02, 2021 | 94.15 | 94.52 | 93.17 | 93.53 | 2,344,176 | -0.42(-0.44%) |
Jun 01, 2021 | 93.42 | 94.06 | 92.95 | 93.94 | 2,095,540 | +1.33(+1.44%) |
May 28, 2021 | 92.72 | 92.82 | 90.84 | 92.61 | 2,519,660 | +0.29(+0.32%) |
May 27, 2021 | 92.24 | 92.65 | 91.42 | 92.32 | 3,495,484 | +1.39(+1.52%) |
May 26, 2021 | 90.90 | 91.13 | 89.70 | 90.93 | 2,042,238 | +0.57(+0.63%) |
May 25, 2021 | 92.12 | 92.97 | 90.21 | 90.36 | 2,215,733 | -1.70(-1.84%) |
May 24, 2021 | 91.73 | 92.52 | 91.34 | 92.06 | 1,955,473 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.00 | 90.84 | 91.55 | 2,368,814 | +1.03(+1.14%) |
May 20, 2021 | 91.16 | 91.51 | 89.79 | 90.53 | 2,275,811 | -0.64(-0.70%) |
May 19, 2021 | 90.20 | 91.22 | 88.76 | 91.17 | 2,644,032 | -0.12(-0.13%) |
May 18, 2021 | 92.07 | 92.40 | 91.22 | 91.29 | 2,495,169 | -1.17(-1.27%) |
May 17, 2021 | 91.69 | 92.68 | 91.36 | 92.46 | 1,837,149 | +0.24(+0.26%) |
May 14, 2021 | 90.90 | 92.40 | 90.79 | 92.22 | 2,059,977 | +1.61(+1.78%) |
May 13, 2021 | 87.98 | 91.34 | 87.94 | 90.61 | 2,642,508 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.00 | 88.15 | 88.39 | 2,599,314 | -1.46(-1.63%) |
May 11, 2021 | 90.57 | 91.19 | 89.03 | 89.85 | 3,375,348 | -1.55(-1.70%) |
May 10, 2021 | 91.38 | 92.98 | 90.68 | 91.40 | 3,427,405 | +0.66(+0.73%) |
May 07, 2021 | 89.06 | 90.77 | 88.94 | 90.74 | 2,487,692 | +0.29(+0.32%) |
May 06, 2021 | 89.59 | 90.51 | 88.57 | 90.45 | 2,689,065 | +1.22(+1.36%) |
May 05, 2021 | 88.53 | 89.59 | 87.04 | 89.23 | 3,340,996 | +2.16(+2.48%) |
May 04, 2021 | 86.85 | 87.57 | 85.80 | 87.08 | 2,401,296 | +0.20(+0.23%) |
May 03, 2021 | 86.80 | 87.69 | 86.14 | 86.88 | 2,055,266 | +0.92(+1.08%) |
Apr 30, 2021 | 86.39 | 86.81 | 85.60 | 85.95 | 1,780,135 | -0.72(-0.83%) |
Apr 29, 2021 | 86.30 | 86.96 | 85.71 | 86.67 | 1,938,772 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.30 | 85.35 | 85.48 | 1,796,879 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.11 | 84.39 | 85.05 | 1,623,446 | +0.66(+0.78%) |
Apr 26, 2021 | 84.76 | 85.83 | 84.23 | 84.39 | 2,235,682 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.67 | 82.67 | 84.36 | 1,983,766 | +1.51(+1.82%) |
Apr 22, 2021 | 83.46 | 83.73 | 82.48 | 82.85 | 2,205,063 | -1.02(-1.22%) |
Apr 21, 2021 | 81.93 | 83.98 | 81.71 | 83.87 | 2,322,782 | +1.64(+1.99%) |
Apr 20, 2021 | 83.57 | 83.93 | 81.59 | 82.24 | 2,264,214 | -2.16(-2.56%) |
Apr 19, 2021 | 85.02 | 85.53 | 84.22 | 84.39 | 2,085,932 | -0.29(-0.34%) |
Apr 16, 2021 | 83.93 | 85.24 | 83.80 | 84.69 | 2,590,689 | +1.35(+1.62%) |
Apr 15, 2021 | 83.28 | 83.89 | 82.85 | 83.33 | 3,365,506 | -0.03(-0.04%) |
Apr 14, 2021 | 81.77 | 83.80 | 81.70 | 83.37 | 4,110,027 | +1.76(+2.16%) |
Apr 13, 2021 | 81.53 | 82.13 | 80.68 | 81.60 | 3,240,247 | -0.24(-0.29%) |
Apr 12, 2021 | 81.36 | 82.01 | 80.94 | 81.84 | 2,158,285 | +1.04(+1.28%) |
Apr 09, 2021 | 80.41 | 80.87 | 80.06 | 80.81 | 2,844,527 | +1.18(+1.48%) |
Apr 08, 2021 | 79.82 | 79.94 | 78.95 | 79.62 | 1,408,041 | -0.84(-1.04%) |
Apr 07, 2021 | 79.69 | 80.64 | 79.69 | 80.46 | 1,920,381 | +0.78(+0.98%) |
Apr 06, 2021 | 79.47 | 80.25 | 79.19 | 79.68 | 1,979,181 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.68 | 79.26 | 79.44 | 2,247,763 | +0.03(+0.04%) |