Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.85 | 86.95 | 85.25 | 86.68 | 636,176 | +0.47(+0.54%) |
Jun 29, 2021 | 86.98 | 87.91 | 85.42 | 86.21 | 739,134 | +0.07(+0.08%) |
Jun 28, 2021 | 88.88 | 88.88 | 85.77 | 86.15 | 962,956 | -2.74(-3.08%) |
Jun 25, 2021 | 88.68 | 89.44 | 87.78 | 88.88 | 2,542,475 | +0.51(+0.58%) |
Jun 24, 2021 | 89.75 | 89.91 | 87.03 | 88.37 | 903,078 | -0.68(-0.77%) |
Jun 23, 2021 | 88.97 | 90.15 | 88.57 | 89.05 | 379,494 | +0.26(+0.29%) |
Jun 22, 2021 | 88.02 | 89.73 | 86.10 | 88.79 | 741,983 | +0.60(+0.68%) |
Jun 21, 2021 | 84.71 | 88.46 | 84.28 | 88.19 | 859,622 | +4.96(+5.96%) |
Jun 18, 2021 | 82.61 | 84.62 | 81.94 | 83.23 | 1,680,036 | -1.62(-1.91%) |
Jun 17, 2021 | 91.66 | 91.70 | 84.66 | 84.86 | 1,098,980 | -6.03(-6.64%) |
Jun 16, 2021 | 89.15 | 91.64 | 87.62 | 90.89 | 898,532 | +0.97(+1.08%) |
Jun 15, 2021 | 88.13 | 91.26 | 87.93 | 89.92 | 619,557 | +1.34(+1.52%) |
Jun 14, 2021 | 90.64 | 91.48 | 87.88 | 88.57 | 703,146 | -2.19(-2.42%) |
Jun 11, 2021 | 91.88 | 93.07 | 90.39 | 90.77 | 838,448 | -0.74(-0.81%) |
Jun 10, 2021 | 96.19 | 96.65 | 91.49 | 91.51 | 749,902 | -3.45(-3.64%) |
Jun 09, 2021 | 96.05 | 96.05 | 93.01 | 94.96 | 1,151,541 | -0.91(-0.95%) |
Jun 08, 2021 | 95.53 | 96.71 | 94.38 | 95.87 | 780,274 | -0.71(-0.73%) |
Jun 07, 2021 | 95.91 | 97.01 | 95.91 | 96.58 | 553,756 | +1.12(+1.17%) |
Jun 04, 2021 | 94.68 | 95.58 | 93.07 | 95.46 | 1,524,561 | +0.45(+0.47%) |
Jun 03, 2021 | 95.23 | 96.46 | 94.35 | 95.02 | 607,194 | -0.51(-0.54%) |
Jun 02, 2021 | 96.18 | 96.60 | 94.75 | 95.53 | 1,000,404 | -0.22(-0.23%) |
Jun 01, 2021 | 94.37 | 95.88 | 94.05 | 95.75 | 599,292 | +2.39(+2.56%) |
May 28, 2021 | 93.25 | 93.58 | 91.45 | 93.36 | 359,682 | +0.41(+0.44%) |
May 27, 2021 | 93.17 | 93.83 | 91.71 | 92.95 | 659,394 | +1.56(+1.71%) |
May 26, 2021 | 90.03 | 91.53 | 89.27 | 91.39 | 522,737 | +1.77(+1.98%) |
May 25, 2021 | 92.15 | 93.75 | 89.35 | 89.62 | 1,136,744 | -2.37(-2.58%) |
May 24, 2021 | 92.33 | 92.64 | 91.23 | 91.99 | 646,589 | -0.12(-0.13%) |
May 21, 2021 | 92.77 | 93.95 | 91.15 | 92.11 | 818,657 | +0.33(+0.36%) |
May 20, 2021 | 90.50 | 92.06 | 88.84 | 91.79 | 615,805 | +0.79(+0.87%) |
May 19, 2021 | 92.43 | 92.43 | 89.64 | 90.99 | 973,145 | -3.23(-3.43%) |
May 18, 2021 | 97.22 | 97.37 | 94.12 | 94.22 | 2,051,334 | -2.85(-2.93%) |
May 17, 2021 | 97.09 | 97.80 | 95.59 | 97.07 | 531,276 | -0.46(-0.47%) |
May 14, 2021 | 96.15 | 97.73 | 94.72 | 97.53 | 622,912 | +1.43(+1.49%) |
May 13, 2021 | 92.93 | 96.56 | 92.93 | 96.10 | 1,057,124 | +2.85(+3.05%) |
May 12, 2021 | 98.11 | 98.40 | 92.79 | 93.25 | 589,118 | -3.08(-3.20%) |
May 11, 2021 | 96.49 | 98.75 | 95.91 | 96.33 | 620,843 | -1.42(-1.46%) |
May 10, 2021 | 100.15 | 101.42 | 97.70 | 97.76 | 486,225 | -1.60(-1.61%) |
May 07, 2021 | 96.16 | 99.69 | 94.89 | 99.36 | 698,347 | +0.87(+0.88%) |
May 06, 2021 | 100.80 | 101.03 | 96.37 | 98.49 | 866,753 | -1.92(-1.91%) |
May 05, 2021 | 100.30 | 101.39 | 98.70 | 100.41 | 355,263 | +0.62(+0.62%) |
May 04, 2021 | 97.77 | 100.17 | 96.50 | 99.79 | 554,716 | +1.28(+1.30%) |
May 03, 2021 | 99.33 | 100.42 | 97.53 | 98.51 | 633,022 | +0.67(+0.69%) |
Apr 30, 2021 | 98.52 | 99.97 | 97.33 | 97.84 | 832,142 | -1.51(-1.52%) |
Apr 29, 2021 | 100.26 | 100.84 | 98.09 | 99.35 | 698,205 | +0.46(+0.46%) |
Apr 28, 2021 | 100.42 | 100.98 | 98.71 | 98.89 | 692,523 | -1.69(-1.68%) |
Apr 27, 2021 | 100.36 | 100.86 | 99.39 | 100.59 | 501,936 | +0.47(+0.46%) |
Apr 26, 2021 | 100.38 | 102.28 | 99.55 | 100.12 | 617,989 | +0.74(+0.74%) |
Apr 23, 2021 | 93.74 | 100.52 | 93.19 | 99.39 | 825,592 | +5.90(+6.32%) |
Apr 22, 2021 | 94.02 | 94.97 | 92.39 | 93.48 | 727,641 | -0.64(-0.68%) |
Apr 21, 2021 | 90.40 | 94.14 | 90.07 | 94.13 | 782,982 | +3.87(+4.29%) |
Apr 20, 2021 | 94.35 | 94.80 | 89.09 | 90.25 | 1,031,620 | -4.86(-5.11%) |
Apr 19, 2021 | 94.92 | 97.64 | 94.52 | 95.11 | 1,328,782 | +1.75(+1.88%) |
Apr 16, 2021 | 86.14 | 94.21 | 85.83 | 93.36 | 1,861,555 | +6.82(+7.88%) |
Apr 15, 2021 | 87.57 | 87.72 | 84.81 | 86.55 | 665,254 | -1.02(-1.17%) |
Apr 14, 2021 | 86.08 | 89.04 | 86.03 | 87.57 | 542,572 | +1.49(+1.73%) |
Apr 13, 2021 | 85.73 | 86.77 | 84.40 | 86.08 | 980,503 | -0.86(-0.99%) |
Apr 12, 2021 | 87.29 | 88.24 | 86.24 | 86.94 | 424,802 | +0.24(+0.28%) |
Apr 09, 2021 | 86.88 | 86.88 | 85.44 | 86.70 | 458,757 | +1.00(+1.16%) |
Apr 08, 2021 | 84.89 | 86.14 | 83.72 | 85.70 | 497,970 | -0.04(-0.04%) |
Apr 07, 2021 | 86.46 | 86.79 | 85.27 | 85.74 | 496,733 | -0.39(-0.45%) |
Apr 06, 2021 | 86.77 | 87.72 | 85.50 | 86.13 | 707,947 | -0.56(-0.64%) |
Apr 05, 2021 | 88.93 | 89.71 | 86.08 | 86.69 | 773,910 | -1.19(-1.36%) |