Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.39 | 88.41 | 85.81 | 88.37 | 261,179 | +1.92(+2.22%) |
Jun 29, 2021 | 87.70 | 88.12 | 86.30 | 86.44 | 188,419 | -0.71(-0.81%) |
Jun 28, 2021 | 87.98 | 87.98 | 86.10 | 87.15 | 221,222 | -0.96(-1.09%) |
Jun 25, 2021 | 87.13 | 88.44 | 86.71 | 88.11 | 558,619 | +1.45(+1.68%) |
Jun 24, 2021 | 85.76 | 86.79 | 85.04 | 86.65 | 356,503 | +1.67(+1.97%) |
Jun 23, 2021 | 85.38 | 85.78 | 84.72 | 84.98 | 265,647 | -0.59(-0.69%) |
Jun 22, 2021 | 86.29 | 86.55 | 85.16 | 85.57 | 333,761 | -0.81(-0.94%) |
Jun 21, 2021 | 83.81 | 86.63 | 83.75 | 86.39 | 480,961 | +3.64(+4.39%) |
Jun 18, 2021 | 81.32 | 83.66 | 81.01 | 82.75 | 550,215 | -0.09(-0.10%) |
Jun 17, 2021 | 86.71 | 87.09 | 82.70 | 82.84 | 408,009 | -3.92(-4.52%) |
Jun 16, 2021 | 87.51 | 87.79 | 86.45 | 86.76 | 372,842 | -1.11(-1.26%) |
Jun 15, 2021 | 88.01 | 88.52 | 87.12 | 87.87 | 295,024 | +1.00(+1.16%) |
Jun 14, 2021 | 87.80 | 88.01 | 86.25 | 86.86 | 220,379 | -1.21(-1.37%) |
Jun 11, 2021 | 88.08 | 88.56 | 87.47 | 88.07 | 236,420 | +0.55(+0.62%) |
Jun 10, 2021 | 87.69 | 88.06 | 86.86 | 87.52 | 257,919 | +0.44(+0.51%) |
Jun 09, 2021 | 89.26 | 89.26 | 87.02 | 87.08 | 271,739 | -2.17(-2.43%) |
Jun 08, 2021 | 88.56 | 89.52 | 87.36 | 89.26 | 241,511 | +0.35(+0.40%) |
Jun 07, 2021 | 90.07 | 90.84 | 88.46 | 88.90 | 249,008 | -1.13(-1.25%) |
Jun 04, 2021 | 90.46 | 90.65 | 89.48 | 90.03 | 456,598 | +0.30(+0.33%) |
Jun 03, 2021 | 90.45 | 90.48 | 89.12 | 89.73 | 309,213 | -1.01(-1.12%) |
Jun 02, 2021 | 91.53 | 91.99 | 90.34 | 90.75 | 224,054 | -0.76(-0.83%) |
Jun 01, 2021 | 92.05 | 92.16 | 91.12 | 91.50 | 215,400 | +0.15(+0.17%) |
May 28, 2021 | 92.57 | 92.57 | 90.25 | 91.35 | 186,780 | -0.99(-1.07%) |
May 27, 2021 | 92.38 | 93.26 | 91.76 | 92.34 | 280,893 | +0.89(+0.97%) |
May 26, 2021 | 90.80 | 91.67 | 90.45 | 91.45 | 281,224 | +0.78(+0.86%) |
May 25, 2021 | 91.75 | 92.72 | 90.32 | 90.67 | 233,859 | -0.93(-1.02%) |
May 24, 2021 | 91.55 | 91.80 | 89.98 | 91.60 | 351,113 | +1.78(+1.98%) |
May 21, 2021 | 90.06 | 90.73 | 88.87 | 89.82 | 178,630 | +0.54(+0.61%) |
May 20, 2021 | 89.37 | 89.88 | 88.31 | 89.28 | 183,735 | +0.07(+0.07%) |
May 19, 2021 | 89.34 | 89.71 | 87.62 | 89.21 | 218,190 | -1.66(-1.82%) |
May 18, 2021 | 92.68 | 92.98 | 90.76 | 90.87 | 243,344 | -1.89(-2.03%) |
May 17, 2021 | 93.41 | 93.41 | 91.99 | 92.75 | 314,576 | -1.10(-1.17%) |
May 14, 2021 | 92.11 | 94.19 | 91.59 | 93.85 | 589,950 | +2.28(+2.49%) |
May 13, 2021 | 89.11 | 92.15 | 88.89 | 91.57 | 417,209 | +2.38(+2.67%) |
May 12, 2021 | 91.90 | 92.75 | 89.14 | 89.19 | 339,537 | -2.78(-3.02%) |
May 11, 2021 | 92.36 | 93.64 | 91.27 | 91.97 | 277,922 | -1.92(-2.05%) |
May 10, 2021 | 94.76 | 95.17 | 93.78 | 93.89 | 315,282 | -0.58(-0.61%) |
May 07, 2021 | 93.33 | 94.94 | 93.12 | 94.47 | 295,298 | +0.50(+0.53%) |
May 06, 2021 | 92.31 | 94.01 | 91.50 | 93.98 | 314,133 | +1.84(+1.99%) |
May 05, 2021 | 92.76 | 93.42 | 91.52 | 92.14 | 358,217 | -0.71(-0.77%) |
May 04, 2021 | 93.47 | 94.59 | 91.43 | 92.86 | 529,004 | +2.63(+2.91%) |
May 03, 2021 | 90.89 | 91.13 | 89.13 | 90.23 | 247,122 | +0.65(+0.72%) |
Apr 30, 2021 | 90.29 | 90.72 | 89.38 | 89.58 | 222,812 | -1.39(-1.53%) |
Apr 29, 2021 | 92.38 | 92.67 | 90.65 | 90.97 | 193,112 | -0.86(-0.93%) |
Apr 28, 2021 | 90.88 | 92.18 | 90.80 | 91.83 | 133,730 | +1.10(+1.22%) |
Apr 27, 2021 | 91.23 | 91.41 | 90.11 | 90.72 | 169,872 | -0.09(-0.09%) |
Apr 26, 2021 | 91.11 | 92.05 | 90.77 | 90.81 | 177,639 | +0.02(+0.02%) |
Apr 23, 2021 | 89.91 | 91.35 | 89.50 | 90.79 | 177,557 | +1.30(+1.46%) |
Apr 22, 2021 | 90.45 | 90.85 | 89.05 | 89.48 | 279,448 | -0.66(-0.73%) |
Apr 21, 2021 | 87.95 | 90.35 | 87.95 | 90.14 | 133,229 | +1.98(+2.25%) |
Apr 20, 2021 | 88.98 | 88.99 | 87.16 | 88.16 | 183,551 | -0.83(-0.93%) |
Apr 19, 2021 | 89.95 | 89.98 | 88.68 | 88.99 | 231,283 | -0.96(-1.07%) |
Apr 16, 2021 | 90.62 | 91.04 | 89.62 | 89.95 | 169,052 | +0.03(+0.03%) |
Apr 15, 2021 | 90.68 | 90.81 | 89.51 | 89.92 | 184,333 | -0.15(-0.17%) |
Apr 14, 2021 | 90.08 | 91.21 | 89.80 | 90.08 | 218,726 | +0.26(+0.29%) |
Apr 13, 2021 | 90.39 | 90.40 | 89.18 | 89.82 | 156,359 | -0.93(-1.03%) |
Apr 12, 2021 | 90.94 | 91.16 | 90.07 | 90.75 | 172,647 | +0.03(+0.03%) |
Apr 09, 2021 | 89.34 | 90.77 | 89.25 | 90.72 | 225,332 | +1.34(+1.50%) |
Apr 08, 2021 | 88.98 | 89.45 | 87.91 | 89.38 | 175,821 | +0.26(+0.29%) |
Apr 07, 2021 | 90.00 | 90.21 | 88.86 | 89.12 | 192,165 | -0.91(-1.02%) |
Apr 06, 2021 | 90.34 | 91.24 | 89.95 | 90.04 | 376,212 | -0.03(-0.03%) |
Apr 05, 2021 | 91.21 | 91.76 | 89.55 | 90.07 | 340,093 | -0.43(-0.47%) |