Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.68 | 78.36 | 77.39 | 78.17 | 118,053 | +0.30(+0.39%) |
Jun 29, 2021 | 77.41 | 78.19 | 77.33 | 77.87 | 84,738 | +0.69(+0.89%) |
Jun 28, 2021 | 76.74 | 77.39 | 76.19 | 77.18 | 163,392 | +0.30(+0.39%) |
Jun 25, 2021 | 77.22 | 78.57 | 76.53 | 76.88 | 583,504 | +0.01(+0.01%) |
Jun 24, 2021 | 76.51 | 77.29 | 75.99 | 76.87 | 144,171 | +0.62(+0.81%) |
Jun 23, 2021 | 76.43 | 77.09 | 76.03 | 76.25 | 250,750 | -0.34(-0.44%) |
Jun 22, 2021 | 76.49 | 77.82 | 75.86 | 76.59 | 185,179 | +0.12(+0.15%) |
Jun 21, 2021 | 75.03 | 76.85 | 74.76 | 76.47 | 113,714 | +2.05(+2.75%) |
Jun 18, 2021 | 75.13 | 76.21 | 74.37 | 74.43 | 310,545 | -2.14(-2.80%) |
Jun 17, 2021 | 78.62 | 78.73 | 75.79 | 76.57 | 163,462 | -1.95(-2.48%) |
Jun 16, 2021 | 78.47 | 78.85 | 77.77 | 78.52 | 132,505 | +0.16(+0.20%) |
Jun 15, 2021 | 77.78 | 78.51 | 77.50 | 78.36 | 128,610 | +0.80(+1.03%) |
Jun 14, 2021 | 78.11 | 78.39 | 77.11 | 77.57 | 131,468 | -0.83(-1.06%) |
Jun 11, 2021 | 78.40 | 78.70 | 77.61 | 78.40 | 93,296 | +0.20(+0.26%) |
Jun 10, 2021 | 79.40 | 79.40 | 78.07 | 78.20 | 93,003 | -0.67(-0.85%) |
Jun 09, 2021 | 80.65 | 80.96 | 78.86 | 78.87 | 100,417 | -1.80(-2.24%) |
Jun 08, 2021 | 80.70 | 80.90 | 79.95 | 80.67 | 103,618 | +0.29(+0.36%) |
Jun 07, 2021 | 80.51 | 80.81 | 80.04 | 80.38 | 115,153 | -0.14(-0.17%) |
Jun 04, 2021 | 80.12 | 80.73 | 79.26 | 80.51 | 134,654 | +0.90(+1.13%) |
Jun 03, 2021 | 81.39 | 81.39 | 79.34 | 79.61 | 280,786 | -1.91(-2.34%) |
Jun 02, 2021 | 83.13 | 83.29 | 81.10 | 81.52 | 228,371 | -1.48(-1.79%) |
Jun 01, 2021 | 82.18 | 83.36 | 81.38 | 83.01 | 253,978 | +1.67(+2.05%) |
May 28, 2021 | 82.09 | 82.63 | 80.80 | 81.34 | 129,341 | -0.38(-0.46%) |
May 27, 2021 | 81.58 | 82.59 | 80.99 | 81.72 | 310,765 | +0.81(+1.01%) |
May 26, 2021 | 80.63 | 81.69 | 80.34 | 80.90 | 199,338 | +0.78(+0.97%) |
May 25, 2021 | 79.77 | 81.13 | 79.46 | 80.13 | 316,923 | +0.46(+0.57%) |
May 24, 2021 | 79.04 | 80.32 | 78.16 | 79.67 | 209,506 | +0.79(+1.00%) |
May 21, 2021 | 79.15 | 79.62 | 78.41 | 78.89 | 391,921 | +0.25(+0.32%) |
May 20, 2021 | 79.39 | 79.47 | 78.08 | 78.63 | 259,433 | -0.77(-0.96%) |
May 19, 2021 | 80.17 | 81.14 | 78.47 | 79.40 | 192,741 | -1.26(-1.56%) |
May 18, 2021 | 82.63 | 82.63 | 80.66 | 80.66 | 146,922 | -1.88(-2.28%) |
May 17, 2021 | 83.91 | 84.19 | 81.76 | 82.54 | 162,232 | -1.79(-2.13%) |
May 14, 2021 | 84.17 | 84.58 | 83.17 | 84.33 | 160,793 | +1.00(+1.20%) |
May 13, 2021 | 80.13 | 83.78 | 79.76 | 83.34 | 241,195 | +3.82(+4.80%) |
May 12, 2021 | 82.12 | 82.86 | 79.08 | 79.52 | 170,824 | -2.64(-3.21%) |
May 11, 2021 | 81.53 | 83.33 | 81.18 | 82.15 | 206,940 | -0.79(-0.95%) |
May 10, 2021 | 84.55 | 85.03 | 82.87 | 82.94 | 173,545 | -1.33(-1.58%) |
May 07, 2021 | 84.21 | 84.62 | 83.74 | 84.27 | 137,246 | -0.03(-0.03%) |
May 06, 2021 | 83.05 | 84.34 | 82.22 | 84.30 | 138,911 | +1.21(+1.46%) |
May 05, 2021 | 83.77 | 84.18 | 82.38 | 83.08 | 284,031 | -0.50(-0.60%) |
May 04, 2021 | 80.72 | 84.18 | 80.72 | 83.58 | 310,562 | +2.32(+2.86%) |
May 03, 2021 | 79.31 | 81.28 | 78.83 | 81.26 | 321,375 | +2.62(+3.33%) |
Apr 30, 2021 | 79.07 | 81.35 | 78.15 | 78.64 | 313,862 | -1.17(-1.47%) |
Apr 29, 2021 | 79.03 | 79.94 | 78.57 | 79.81 | 102,092 | +1.14(+1.45%) |
Apr 28, 2021 | 78.98 | 79.93 | 78.20 | 78.67 | 120,904 | -0.65(-0.82%) |
Apr 27, 2021 | 79.34 | 80.29 | 77.78 | 79.32 | 160,455 | +0.56(+0.71%) |
Apr 26, 2021 | 79.83 | 80.31 | 78.57 | 78.75 | 126,431 | -0.97(-1.21%) |
Apr 23, 2021 | 78.36 | 80.14 | 78.00 | 79.72 | 179,202 | +1.59(+2.03%) |
Apr 22, 2021 | 79.14 | 79.75 | 78.11 | 78.14 | 268,342 | -0.66(-0.84%) |
Apr 21, 2021 | 77.70 | 78.97 | 77.42 | 78.79 | 114,758 | +1.12(+1.45%) |
Apr 20, 2021 | 77.85 | 78.44 | 76.81 | 77.67 | 208,787 | -0.71(-0.90%) |
Apr 19, 2021 | 78.56 | 78.56 | 77.35 | 78.38 | 141,341 | -0.41(-0.52%) |
Apr 16, 2021 | 79.01 | 79.47 | 78.02 | 78.78 | 184,473 | +0.43(+0.54%) |
Apr 15, 2021 | 77.76 | 78.48 | 77.02 | 78.36 | 80,688 | +0.81(+1.05%) |
Apr 14, 2021 | 77.09 | 78.03 | 76.95 | 77.55 | 110,975 | +0.39(+0.50%) |
Apr 13, 2021 | 78.00 | 78.35 | 76.68 | 77.16 | 113,447 | -1.18(-1.51%) |
Apr 12, 2021 | 78.35 | 78.82 | 77.39 | 78.34 | 84,680 | -0.03(-0.04%) |
Apr 09, 2021 | 77.47 | 78.57 | 76.87 | 78.37 | 120,915 | +1.05(+1.36%) |
Apr 08, 2021 | 77.41 | 77.41 | 76.44 | 77.31 | 115,187 | +0.38(+0.49%) |
Apr 07, 2021 | 78.86 | 79.34 | 76.67 | 76.94 | 132,311 | -2.24(-2.82%) |
Apr 06, 2021 | 78.74 | 80.30 | 78.68 | 79.17 | 152,435 | +0.22(+0.28%) |
Apr 05, 2021 | 78.20 | 79.04 | 77.57 | 78.95 | 109,659 | +1.32(+1.70%) |