Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 81.22 | 85.59 | 81.22 | 85.17 | 596,927 | +4.18(+5.16%) |
Jun 29, 2021 | 80.57 | 82.79 | 79.92 | 80.99 | 554,090 | +1.15(+1.44%) |
Jun 28, 2021 | 78.69 | 79.88 | 76.50 | 79.84 | 506,768 | +1.57(+2.00%) |
Jun 25, 2021 | 74.65 | 82.06 | 74.65 | 78.28 | 1,526,691 | +4.86(+6.61%) |
Jun 24, 2021 | 74.97 | 74.98 | 72.36 | 73.42 | 361,327 | -0.78(-1.05%) |
Jun 23, 2021 | 72.97 | 74.28 | 70.83 | 74.20 | 486,672 | +3.42(+4.83%) |
Jun 22, 2021 | 70.56 | 71.33 | 69.38 | 70.78 | 307,407 | +0.26(+0.36%) |
Jun 21, 2021 | 69.67 | 71.40 | 69.06 | 70.52 | 299,198 | +1.99(+2.90%) |
Jun 18, 2021 | 68.52 | 69.56 | 68.37 | 68.54 | 809,832 | -1.37(-1.96%) |
Jun 17, 2021 | 70.94 | 71.05 | 67.08 | 69.90 | 721,898 | -1.26(-1.78%) |
Jun 16, 2021 | 74.06 | 74.06 | 69.80 | 71.17 | 787,085 | -3.16(-4.26%) |
Jun 15, 2021 | 78.64 | 79.22 | 73.94 | 74.33 | 590,583 | -4.51(-5.72%) |
Jun 14, 2021 | 79.96 | 80.40 | 78.29 | 78.85 | 355,882 | -0.41(-0.52%) |
Jun 11, 2021 | 79.58 | 81.18 | 79.04 | 79.25 | 336,180 | +0.82(+1.04%) |
Jun 10, 2021 | 80.67 | 81.63 | 78.37 | 78.44 | 295,317 | -2.16(-2.68%) |
Jun 09, 2021 | 82.35 | 82.61 | 80.44 | 80.59 | 322,175 | -1.61(-1.95%) |
Jun 08, 2021 | 80.15 | 83.05 | 79.60 | 82.20 | 371,346 | +1.72(+2.14%) |
Jun 07, 2021 | 81.08 | 82.10 | 80.18 | 80.48 | 357,058 | +0.13(+0.17%) |
Jun 04, 2021 | 82.46 | 83.62 | 79.55 | 80.35 | 368,365 | -1.79(-2.18%) |
Jun 03, 2021 | 84.21 | 84.79 | 81.91 | 82.13 | 320,215 | -2.32(-2.75%) |
Jun 02, 2021 | 84.35 | 84.76 | 81.16 | 84.45 | 413,751 | +0.86(+1.02%) |
Jun 01, 2021 | 82.28 | 84.84 | 81.24 | 83.60 | 493,992 | +3.05(+3.79%) |
May 28, 2021 | 88.16 | 88.38 | 78.97 | 80.55 | 1,244,012 | -2.43(-2.93%) |
May 27, 2021 | 80.97 | 83.44 | 80.23 | 82.98 | 760,343 | +2.56(+3.18%) |
May 26, 2021 | 75.45 | 80.64 | 74.60 | 80.42 | 478,734 | +7.49(+10.27%) |
May 25, 2021 | 75.18 | 76.56 | 72.77 | 72.93 | 270,972 | -1.82(-2.43%) |
May 24, 2021 | 74.26 | 75.61 | 72.70 | 74.75 | 306,249 | +1.58(+2.16%) |
May 21, 2021 | 72.26 | 74.36 | 71.93 | 73.17 | 403,715 | +1.26(+1.76%) |
May 20, 2021 | 72.68 | 73.74 | 68.24 | 71.91 | 585,989 | -1.18(-1.61%) |
May 19, 2021 | 73.65 | 74.22 | 71.01 | 73.09 | 445,773 | -3.06(-4.02%) |
May 18, 2021 | 79.40 | 79.82 | 75.69 | 76.15 | 265,536 | -2.66(-3.38%) |
May 17, 2021 | 77.91 | 79.47 | 76.23 | 78.81 | 234,761 | +0.86(+1.11%) |
May 14, 2021 | 74.80 | 78.32 | 74.32 | 77.94 | 210,380 | +3.79(+5.11%) |
May 13, 2021 | 71.24 | 75.26 | 70.85 | 74.15 | 516,533 | +2.99(+4.21%) |
May 12, 2021 | 74.60 | 75.38 | 70.74 | 71.16 | 346,831 | -4.60(-6.07%) |
May 11, 2021 | 74.48 | 76.20 | 71.46 | 75.76 | 411,795 | -1.27(-1.65%) |
May 10, 2021 | 77.81 | 80.26 | 76.99 | 77.03 | 312,126 | -0.58(-0.75%) |
May 07, 2021 | 76.46 | 78.04 | 75.70 | 77.61 | 209,252 | +1.17(+1.53%) |
May 06, 2021 | 76.71 | 77.96 | 75.22 | 76.44 | 211,167 | +0.09(+0.11%) |
May 05, 2021 | 75.51 | 77.62 | 74.77 | 76.36 | 251,338 | +1.78(+2.38%) |
May 04, 2021 | 75.84 | 76.04 | 72.57 | 74.58 | 246,908 | -2.01(-2.62%) |
May 03, 2021 | 76.02 | 78.87 | 76.02 | 76.58 | 473,401 | +1.08(+1.43%) |
Apr 30, 2021 | 74.63 | 76.58 | 73.70 | 75.50 | 624,334 | -0.19(-0.25%) |
Apr 29, 2021 | 74.82 | 76.19 | 73.67 | 75.69 | 361,785 | +2.24(+3.05%) |
Apr 28, 2021 | 74.33 | 75.14 | 73.01 | 73.45 | 196,567 | -0.67(-0.91%) |
Apr 27, 2021 | 70.28 | 74.65 | 70.28 | 74.12 | 526,956 | +3.89(+5.53%) |
Apr 26, 2021 | 70.74 | 71.25 | 68.73 | 70.24 | 321,456 | +0.32(+0.46%) |
Apr 23, 2021 | 68.74 | 70.48 | 67.48 | 69.91 | 175,735 | +1.89(+2.78%) |
Apr 22, 2021 | 69.30 | 70.66 | 67.76 | 68.02 | 270,462 | -0.68(-1.00%) |
Apr 21, 2021 | 66.45 | 68.81 | 66.12 | 68.71 | 163,932 | +2.08(+3.12%) |
Apr 20, 2021 | 68.04 | 68.04 | 63.12 | 66.62 | 415,431 | -1.27(-1.88%) |
Apr 19, 2021 | 68.00 | 69.52 | 66.94 | 67.90 | 258,684 | -0.60(-0.87%) |
Apr 16, 2021 | 66.10 | 68.73 | 64.92 | 68.50 | 338,316 | +2.87(+4.37%) |
Apr 15, 2021 | 66.05 | 67.21 | 64.14 | 65.63 | 218,232 | -0.19(-0.29%) |
Apr 14, 2021 | 66.30 | 67.63 | 65.62 | 65.82 | 259,504 | -0.44(-0.67%) |
Apr 13, 2021 | 68.60 | 69.11 | 65.67 | 66.26 | 299,216 | -2.59(-3.76%) |
Apr 12, 2021 | 68.57 | 69.58 | 67.14 | 68.85 | 324,294 | -0.25(-0.36%) |
Apr 09, 2021 | 66.89 | 69.88 | 66.89 | 69.10 | 308,010 | +1.52(+2.25%) |
Apr 08, 2021 | 65.52 | 67.66 | 64.21 | 67.58 | 358,709 | +2.04(+3.12%) |
Apr 07, 2021 | 66.97 | 67.81 | 63.77 | 65.53 | 494,068 | -2.18(-3.21%) |
Apr 06, 2021 | 67.99 | 69.24 | 66.96 | 67.71 | 393,192 | -0.29(-0.42%) |
Apr 05, 2021 | 66.44 | 68.40 | 64.79 | 67.99 | 333,205 | +2.00(+3.02%) |