Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.05 | 80.05 | 78.15 | 78.49 | 1,155,825 | -1.91(-2.38%) |
Jun 29, 2021 | 80.13 | 80.60 | 78.51 | 80.40 | 826,559 | -0.58(-0.72%) |
Jun 28, 2021 | 80.73 | 81.69 | 80.23 | 80.98 | 1,032,427 | +1.08(+1.35%) |
Jun 25, 2021 | 78.38 | 79.98 | 77.88 | 79.90 | 1,620,710 | +2.50(+3.23%) |
Jun 24, 2021 | 76.82 | 77.60 | 76.20 | 77.40 | 1,231,377 | +1.04(+1.36%) |
Jun 23, 2021 | 76.86 | 77.90 | 75.80 | 76.36 | 1,116,233 | +0.36(+0.47%) |
Jun 22, 2021 | 76.46 | 77.48 | 75.25 | 76.00 | 968,184 | -1.41(-1.82%) |
Jun 21, 2021 | 79.13 | 79.87 | 76.35 | 77.41 | 945,006 | -2.58(-3.23%) |
Jun 18, 2021 | 79.03 | 81.72 | 78.41 | 79.99 | 2,471,236 | +1.97(+2.52%) |
Jun 17, 2021 | 74.33 | 78.38 | 74.10 | 78.02 | 1,908,173 | +3.45(+4.63%) |
Jun 16, 2021 | 73.72 | 76.26 | 73.09 | 74.57 | 2,106,783 | -0.64(-0.85%) |
Jun 15, 2021 | 79.30 | 79.55 | 74.94 | 75.21 | 1,418,867 | -5.23(-6.50%) |
Jun 14, 2021 | 79.70 | 81.81 | 79.00 | 80.44 | 1,300,504 | +0.77(+0.97%) |
Jun 11, 2021 | 78.00 | 79.98 | 77.62 | 79.67 | 1,624,122 | +1.90(+2.44%) |
Jun 10, 2021 | 74.75 | 77.83 | 74.75 | 77.77 | 887,334 | +2.89(+3.86%) |
Jun 09, 2021 | 76.31 | 78.08 | 74.69 | 74.88 | 659,204 | -1.29(-1.69%) |
Jun 08, 2021 | 75.31 | 76.83 | 74.86 | 76.17 | 757,418 | +1.44(+1.93%) |
Jun 07, 2021 | 74.42 | 75.15 | 72.23 | 74.73 | 1,057,539 | +0.38(+0.51%) |
Jun 04, 2021 | 72.32 | 74.85 | 72.14 | 74.35 | 1,055,751 | +2.32(+3.22%) |
Jun 03, 2021 | 77.12 | 77.12 | 70.84 | 72.03 | 3,488,203 | -5.57(-7.18%) |
Jun 02, 2021 | 77.39 | 78.62 | 76.68 | 77.60 | 1,218,005 | +0.46(+0.60%) |
Jun 01, 2021 | 76.37 | 77.47 | 75.14 | 77.14 | 1,843,885 | +1.92(+2.55%) |
May 28, 2021 | 75.58 | 76.61 | 74.33 | 75.22 | 1,154,825 | +0.12(+0.16%) |
May 27, 2021 | 75.08 | 77.10 | 73.28 | 75.10 | 1,855,841 | +0.71(+0.95%) |
May 26, 2021 | 73.54 | 76.50 | 73.54 | 74.39 | 1,366,618 | +1.34(+1.83%) |
May 25, 2021 | 71.50 | 74.09 | 71.00 | 73.05 | 1,148,675 | +2.29(+3.24%) |
May 24, 2021 | 70.00 | 73.21 | 69.27 | 70.76 | 1,941,346 | -0.25(-0.35%) |
May 21, 2021 | 73.68 | 73.88 | 70.00 | 71.01 | 2,442,814 | -2.94(-3.98%) |
May 20, 2021 | 73.02 | 77.42 | 72.75 | 73.95 | 2,791,654 | -5.33(-6.72%) |
May 19, 2021 | 77.60 | 79.75 | 77.13 | 79.28 | 1,119,019 | +0.11(+0.14%) |
May 18, 2021 | 78.78 | 80.29 | 78.26 | 79.17 | 2,314,250 | +2.97(+3.90%) |
May 17, 2021 | 74.83 | 77.26 | 74.00 | 76.20 | 1,699,988 | +1.67(+2.24%) |
May 14, 2021 | 71.03 | 75.50 | 70.75 | 74.53 | 1,754,359 | +5.19(+7.48%) |
May 13, 2021 | 71.44 | 72.17 | 68.92 | 69.34 | 1,308,941 | -1.25(-1.77%) |
May 12, 2021 | 70.77 | 72.24 | 69.77 | 70.59 | 1,235,381 | -0.49(-0.69%) |
May 11, 2021 | 67.47 | 72.17 | 66.89 | 71.08 | 2,300,145 | +0.20(+0.28%) |
May 10, 2021 | 74.00 | 74.15 | 70.37 | 70.88 | 1,957,709 | -3.51(-4.72%) |
May 07, 2021 | 72.61 | 75.83 | 70.37 | 74.39 | 3,012,336 | +0.55(+0.74%) |
May 06, 2021 | 74.08 | 75.79 | 72.53 | 73.84 | 2,076,594 | -2.56(-3.35%) |
May 05, 2021 | 77.30 | 78.69 | 75.05 | 76.40 | 1,424,696 | +0.30(+0.39%) |
May 04, 2021 | 79.50 | 79.50 | 74.75 | 76.10 | 2,448,336 | -3.97(-4.96%) |
May 03, 2021 | 83.32 | 84.46 | 79.31 | 80.07 | 2,041,984 | -2.90(-3.50%) |
Apr 30, 2021 | 82.90 | 84.00 | 82.20 | 82.97 | 1,087,600 | -0.82(-0.98%) |
Apr 29, 2021 | 87.05 | 87.69 | 83.29 | 83.79 | 739,735 | -3.11(-3.58%) |
Apr 28, 2021 | 87.07 | 87.53 | 85.79 | 86.90 | 1,118,298 | +0.21(+0.24%) |
Apr 27, 2021 | 85.02 | 86.96 | 84.14 | 86.69 | 993,450 | +1.24(+1.45%) |
Apr 26, 2021 | 85.05 | 86.19 | 84.30 | 85.45 | 528,993 | +0.40(+0.47%) |
Apr 23, 2021 | 83.81 | 86.30 | 83.16 | 85.05 | 1,467,500 | +3.15(+3.85%) |
Apr 22, 2021 | 80.46 | 83.55 | 80.28 | 81.90 | 874,369 | +1.32(+1.64%) |
Apr 21, 2021 | 78.50 | 81.03 | 78.20 | 80.58 | 865,559 | +0.72(+0.90%) |
Apr 20, 2021 | 78.77 | 80.70 | 78.42 | 79.86 | 1,209,261 | +1.21(+1.54%) |
Apr 19, 2021 | 77.95 | 80.04 | 77.13 | 78.65 | 1,673,355 | +1.57(+2.04%) |
Apr 16, 2021 | 77.45 | 77.60 | 75.97 | 77.08 | 767,300 | +0.24(+0.31%) |
Apr 15, 2021 | 76.83 | 78.05 | 75.64 | 76.84 | 1,187,121 | +0.55(+0.72%) |
Apr 14, 2021 | 77.71 | 78.33 | 75.41 | 76.29 | 1,538,273 | -3.02(-3.81%) |
Apr 13, 2021 | 76.87 | 79.36 | 76.87 | 79.31 | 1,000,624 | +2.86(+3.74%) |
Apr 12, 2021 | 78.10 | 78.45 | 75.83 | 76.45 | 1,267,805 | -1.87(-2.39%) |
Apr 09, 2021 | 80.14 | 80.14 | 77.31 | 78.32 | 1,062,300 | -1.17(-1.47%) |
Apr 08, 2021 | 80.59 | 81.02 | 79.37 | 79.49 | 1,488,269 | +0.40(+0.51%) |
Apr 07, 2021 | 82.32 | 82.88 | 78.99 | 79.09 | 2,242,785 | -3.75(-4.53%) |
Apr 06, 2021 | 81.03 | 83.32 | 80.45 | 82.84 | 1,136,228 | +2.52(+3.14%) |
Apr 05, 2021 | 82.97 | 83.57 | 79.91 | 80.32 | 2,732,177 | -2.22(-2.69%) |