Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.77 | 84.42 | 83.39 | 84.26 | 499,025 | +0.28(+0.33%) |
Jun 29, 2021 | 84.60 | 85.57 | 83.81 | 83.99 | 471,830 | -0.34(-0.41%) |
Jun 28, 2021 | 84.57 | 84.74 | 83.55 | 84.33 | 623,124 | +0.01(+0.01%) |
Jun 25, 2021 | 83.73 | 84.68 | 83.49 | 84.32 | 1,351,957 | +0.61(+0.73%) |
Jun 24, 2021 | 84.26 | 84.26 | 82.94 | 83.71 | 415,087 | +0.12(+0.15%) |
Jun 23, 2021 | 83.14 | 84.60 | 82.75 | 83.59 | 694,257 | -1.77(-2.07%) |
Jun 22, 2021 | 84.87 | 85.76 | 84.34 | 85.36 | 476,248 | +0.69(+0.82%) |
Jun 21, 2021 | 83.38 | 84.83 | 82.95 | 84.66 | 497,380 | +2.00(+2.43%) |
Jun 18, 2021 | 83.68 | 83.68 | 82.58 | 82.66 | 1,014,352 | -1.49(-1.77%) |
Jun 17, 2021 | 84.76 | 85.07 | 83.42 | 84.15 | 364,224 | -0.80(-0.94%) |
Jun 16, 2021 | 86.94 | 86.94 | 84.69 | 84.95 | 496,147 | -1.80(-2.07%) |
Jun 15, 2021 | 86.77 | 87.10 | 86.15 | 86.74 | 384,825 | +0.31(+0.36%) |
Jun 14, 2021 | 86.95 | 87.21 | 85.93 | 86.43 | 499,845 | -0.92(-1.06%) |
Jun 11, 2021 | 86.99 | 87.50 | 86.58 | 87.35 | 310,518 | +0.53(+0.61%) |
Jun 10, 2021 | 87.61 | 87.75 | 86.62 | 86.82 | 364,908 | -0.23(-0.26%) |
Jun 09, 2021 | 88.27 | 88.45 | 86.89 | 87.05 | 469,401 | -1.38(-1.56%) |
Jun 08, 2021 | 88.32 | 88.93 | 87.60 | 88.43 | 341,911 | +0.02(+0.02%) |
Jun 07, 2021 | 90.36 | 90.74 | 88.13 | 88.41 | 436,715 | -1.81(-2.00%) |
Jun 04, 2021 | 89.36 | 90.22 | 89.36 | 90.21 | 320,459 | +1.15(+1.29%) |
Jun 03, 2021 | 89.09 | 89.49 | 88.56 | 89.06 | 644,020 | -0.48(-0.54%) |
Jun 02, 2021 | 89.63 | 89.91 | 89.09 | 89.55 | 714,017 | +0.16(+0.18%) |
Jun 01, 2021 | 89.57 | 90.11 | 89.13 | 89.39 | 339,589 | +0.51(+0.58%) |
May 28, 2021 | 89.21 | 89.39 | 88.63 | 88.87 | 347,019 | -0.20(-0.22%) |
May 27, 2021 | 88.82 | 89.46 | 88.58 | 89.07 | 562,550 | +0.49(+0.56%) |
May 26, 2021 | 89.16 | 89.41 | 88.51 | 88.58 | 382,508 | -0.52(-0.59%) |
May 25, 2021 | 89.84 | 90.17 | 89.03 | 89.10 | 264,517 | -0.43(-0.48%) |
May 24, 2021 | 89.66 | 89.81 | 88.81 | 89.53 | 255,847 | +0.16(+0.18%) |
May 21, 2021 | 89.92 | 90.46 | 89.04 | 89.37 | 377,641 | -0.15(-0.17%) |
May 20, 2021 | 88.85 | 90.11 | 88.56 | 89.52 | 402,352 | +0.66(+0.74%) |
May 19, 2021 | 89.26 | 90.20 | 88.69 | 88.86 | 610,009 | -1.43(-1.58%) |
May 18, 2021 | 91.50 | 91.86 | 90.26 | 90.29 | 551,604 | -1.41(-1.53%) |
May 17, 2021 | 91.87 | 92.66 | 91.24 | 91.69 | 409,951 | -0.46(-0.49%) |
May 14, 2021 | 93.09 | 93.59 | 91.65 | 92.15 | 462,872 | -0.09(-0.10%) |
May 13, 2021 | 90.32 | 92.86 | 89.82 | 92.25 | 541,108 | +2.35(+2.61%) |
May 12, 2021 | 92.12 | 92.37 | 89.93 | 89.90 | 350,956 | -2.42(-2.62%) |
May 11, 2021 | 92.34 | 93.07 | 91.48 | 92.32 | 414,940 | -0.72(-0.78%) |
May 10, 2021 | 92.91 | 94.36 | 92.91 | 93.04 | 439,299 | +0.43(+0.46%) |
May 07, 2021 | 92.91 | 93.45 | 92.38 | 92.62 | 522,710 | -0.18(-0.19%) |
May 06, 2021 | 92.57 | 93.12 | 92.15 | 92.80 | 446,224 | +0.32(+0.35%) |
May 05, 2021 | 93.01 | 93.45 | 92.07 | 92.47 | 628,948 | -0.43(-0.46%) |
May 04, 2021 | 91.30 | 93.07 | 91.15 | 92.90 | 443,351 | +1.12(+1.22%) |
May 03, 2021 | 90.99 | 92.55 | 90.23 | 91.78 | 534,487 | +1.66(+1.85%) |
Apr 30, 2021 | 89.76 | 90.68 | 89.71 | 90.12 | 662,593 | +0.18(+0.20%) |
Apr 29, 2021 | 90.23 | 90.81 | 89.63 | 89.94 | 340,245 | +0.11(+0.13%) |
Apr 28, 2021 | 89.95 | 90.55 | 89.38 | 89.82 | 382,383 | +0.18(+0.20%) |
Apr 27, 2021 | 89.36 | 89.83 | 88.39 | 89.64 | 389,981 | +0.22(+0.24%) |
Apr 26, 2021 | 90.22 | 90.76 | 89.35 | 89.42 | 400,780 | -0.63(-0.70%) |
Apr 23, 2021 | 89.69 | 90.35 | 89.36 | 90.05 | 411,384 | +0.62(+0.69%) |
Apr 22, 2021 | 89.72 | 90.30 | 89.32 | 89.43 | 489,034 | -0.36(-0.40%) |
Apr 21, 2021 | 88.95 | 90.31 | 88.53 | 89.79 | 543,806 | +1.05(+1.19%) |
Apr 20, 2021 | 88.65 | 90.03 | 88.36 | 88.74 | 600,439 | +0.29(+0.33%) |
Apr 19, 2021 | 88.64 | 88.99 | 87.72 | 88.45 | 753,582 | -0.37(-0.42%) |
Apr 16, 2021 | 87.85 | 88.89 | 87.45 | 88.82 | 680,273 | +2.14(+2.47%) |
Apr 15, 2021 | 86.52 | 86.97 | 85.75 | 86.68 | 539,314 | +0.60(+0.70%) |
Apr 14, 2021 | 86.08 | 86.83 | 85.56 | 86.08 | 555,729 | -0.26(-0.30%) |
Apr 13, 2021 | 86.83 | 86.96 | 85.88 | 86.34 | 524,656 | -0.82(-0.94%) |
Apr 12, 2021 | 86.94 | 88.34 | 86.65 | 87.16 | 629,341 | +0.33(+0.38%) |
Apr 09, 2021 | 86.91 | 87.23 | 85.64 | 86.83 | 733,210 | +0.00(+0.00%) |
Apr 08, 2021 | 85.29 | 87.37 | 84.40 | 86.83 | 1,009,369 | +1.47(+1.72%) |
Apr 07, 2021 | 88.29 | 88.94 | 84.39 | 85.36 | 1,246,543 | -3.91(-4.38%) |
Apr 06, 2021 | 88.89 | 89.76 | 88.31 | 89.27 | 823,818 | +0.29(+0.33%) |
Apr 05, 2021 | 88.20 | 89.22 | 87.63 | 88.98 | 429,685 | +1.51(+1.73%) |