Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.35 | 87.46 | 85.75 | 87.19 | 632,447 | +0.47(+0.54%) |
Jun 29, 2021 | 87.49 | 88.43 | 85.92 | 86.72 | 734,801 | +0.07(+0.08%) |
Jun 28, 2021 | 89.41 | 89.41 | 86.28 | 86.66 | 957,311 | -2.75(-3.08%) |
Jun 25, 2021 | 89.20 | 89.97 | 88.30 | 89.41 | 2,527,571 | +0.52(+0.58%) |
Jun 24, 2021 | 90.28 | 90.44 | 87.55 | 88.89 | 897,784 | -0.69(-0.77%) |
Jun 23, 2021 | 89.49 | 90.68 | 89.10 | 89.58 | 377,270 | +0.26(+0.29%) |
Jun 22, 2021 | 88.54 | 90.26 | 86.61 | 89.31 | 737,634 | +0.60(+0.68%) |
Jun 21, 2021 | 85.21 | 88.98 | 84.78 | 88.71 | 854,583 | +4.99(+5.96%) |
Jun 18, 2021 | 83.10 | 85.12 | 82.42 | 83.73 | 1,670,188 | -1.63(-1.91%) |
Jun 17, 2021 | 92.20 | 92.24 | 85.16 | 85.36 | 1,092,537 | -6.07(-6.64%) |
Jun 16, 2021 | 89.68 | 92.18 | 88.13 | 91.43 | 893,265 | +0.98(+1.08%) |
Jun 15, 2021 | 88.65 | 91.80 | 88.45 | 90.45 | 615,925 | +1.35(+1.52%) |
Jun 14, 2021 | 91.17 | 92.02 | 88.40 | 89.10 | 699,024 | -2.21(-2.42%) |
Jun 11, 2021 | 92.42 | 93.62 | 90.92 | 91.30 | 833,533 | -0.74(-0.81%) |
Jun 10, 2021 | 96.76 | 97.22 | 92.03 | 92.05 | 745,506 | -3.47(-3.64%) |
Jun 09, 2021 | 96.62 | 96.62 | 93.56 | 95.52 | 1,144,791 | -0.92(-0.95%) |
Jun 08, 2021 | 96.09 | 97.28 | 94.94 | 96.44 | 775,700 | -0.71(-0.73%) |
Jun 07, 2021 | 96.48 | 97.59 | 96.48 | 97.15 | 550,509 | +1.13(+1.17%) |
Jun 04, 2021 | 95.24 | 96.14 | 93.62 | 96.03 | 1,515,623 | +0.45(+0.47%) |
Jun 03, 2021 | 95.79 | 97.03 | 94.91 | 95.58 | 603,635 | -0.52(-0.54%) |
Jun 02, 2021 | 96.75 | 97.17 | 95.31 | 96.09 | 994,539 | -0.23(-0.23%) |
Jun 01, 2021 | 94.93 | 96.45 | 94.61 | 96.32 | 595,779 | +2.40(+2.56%) |
May 28, 2021 | 93.80 | 94.13 | 91.99 | 93.91 | 357,573 | +0.41(+0.44%) |
May 27, 2021 | 93.72 | 94.38 | 92.25 | 93.50 | 655,529 | +1.57(+1.71%) |
May 26, 2021 | 90.56 | 92.07 | 89.79 | 91.93 | 519,673 | +1.78(+1.98%) |
May 25, 2021 | 92.69 | 94.30 | 89.88 | 90.15 | 1,130,080 | -2.39(-2.58%) |
May 24, 2021 | 92.87 | 93.19 | 91.77 | 92.53 | 642,799 | -0.12(-0.13%) |
May 21, 2021 | 93.31 | 94.51 | 91.69 | 92.66 | 813,858 | +0.33(+0.36%) |
May 20, 2021 | 91.03 | 92.60 | 89.36 | 92.33 | 612,196 | +0.80(+0.87%) |
May 19, 2021 | 92.97 | 92.97 | 90.17 | 91.53 | 967,440 | -3.25(-3.43%) |
May 18, 2021 | 97.79 | 97.95 | 94.67 | 94.78 | 2,039,308 | -2.86(-2.93%) |
May 17, 2021 | 97.66 | 98.37 | 96.16 | 97.64 | 528,161 | -0.46(-0.47%) |
May 14, 2021 | 96.72 | 98.31 | 95.28 | 98.10 | 619,260 | +1.44(+1.49%) |
May 13, 2021 | 93.48 | 97.13 | 93.48 | 96.67 | 1,050,927 | +2.86(+3.05%) |
May 12, 2021 | 98.69 | 98.98 | 93.33 | 93.80 | 585,664 | -3.10(-3.20%) |
May 11, 2021 | 97.06 | 99.33 | 96.48 | 96.90 | 617,204 | -1.43(-1.46%) |
May 10, 2021 | 100.74 | 102.02 | 98.28 | 98.33 | 483,374 | -1.61(-1.61%) |
May 07, 2021 | 96.72 | 100.27 | 95.45 | 99.95 | 694,253 | +0.87(+0.88%) |
May 06, 2021 | 101.40 | 101.63 | 96.94 | 99.07 | 861,672 | -1.93(-1.91%) |
May 05, 2021 | 100.89 | 101.99 | 99.28 | 101.00 | 353,180 | +0.63(+0.63%) |
May 04, 2021 | 98.34 | 100.76 | 97.07 | 100.38 | 551,465 | +1.28(+1.30%) |
May 03, 2021 | 99.92 | 101.01 | 98.10 | 99.09 | 629,311 | +0.67(+0.69%) |
Apr 30, 2021 | 99.10 | 100.56 | 97.90 | 98.42 | 827,264 | -1.52(-1.52%) |
Apr 29, 2021 | 100.86 | 101.44 | 98.67 | 99.94 | 694,112 | +0.46(+0.46%) |
Apr 28, 2021 | 101.01 | 101.58 | 99.29 | 99.48 | 688,463 | -1.70(-1.68%) |
Apr 27, 2021 | 100.95 | 101.45 | 99.97 | 101.18 | 498,993 | +0.47(+0.46%) |
Apr 26, 2021 | 100.97 | 102.89 | 100.14 | 100.71 | 614,366 | +0.74(+0.74%) |
Apr 23, 2021 | 94.30 | 101.11 | 93.74 | 99.97 | 820,752 | +5.94(+6.32%) |
Apr 22, 2021 | 94.58 | 95.53 | 92.93 | 94.04 | 723,375 | -0.65(-0.68%) |
Apr 21, 2021 | 90.94 | 94.69 | 90.60 | 94.68 | 778,392 | +3.90(+4.29%) |
Apr 20, 2021 | 94.91 | 95.36 | 89.61 | 90.79 | 1,025,573 | -4.89(-5.11%) |
Apr 19, 2021 | 95.48 | 98.21 | 95.08 | 95.67 | 1,320,993 | +1.76(+1.88%) |
Apr 16, 2021 | 86.64 | 94.77 | 86.34 | 93.91 | 1,850,643 | +6.86(+7.88%) |
Apr 15, 2021 | 88.09 | 88.24 | 85.31 | 87.06 | 661,354 | -1.03(-1.17%) |
Apr 14, 2021 | 86.59 | 89.57 | 86.53 | 88.09 | 539,391 | +1.50(+1.73%) |
Apr 13, 2021 | 86.23 | 87.28 | 84.89 | 86.59 | 974,755 | -0.86(-0.99%) |
Apr 12, 2021 | 87.81 | 88.76 | 86.75 | 87.45 | 422,311 | +0.24(+0.28%) |
Apr 09, 2021 | 87.39 | 87.39 | 85.94 | 87.21 | 456,068 | +1.00(+1.16%) |
Apr 08, 2021 | 85.39 | 86.65 | 84.21 | 86.20 | 495,051 | -0.04(-0.04%) |
Apr 07, 2021 | 86.97 | 87.30 | 85.77 | 86.24 | 493,821 | -0.39(-0.45%) |
Apr 06, 2021 | 87.28 | 88.24 | 86.01 | 86.64 | 703,797 | -0.56(-0.64%) |
Apr 05, 2021 | 89.45 | 90.24 | 86.59 | 87.20 | 769,373 | -1.20(-1.36%) |