Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 88.55 | 88.55 | 85.99 | 86.96 | 1,418,463 | -1.48(-1.67%) |
Jun 29, 2021 | 87.57 | 88.58 | 87.24 | 88.44 | 681,121 | +0.93(+1.06%) |
Jun 28, 2021 | 87.75 | 88.85 | 87.02 | 87.51 | 786,650 | +0.62(+0.71%) |
Jun 25, 2021 | 86.20 | 87.05 | 85.44 | 86.89 | 4,108,060 | +0.87(+1.01%) |
Jun 24, 2021 | 86.07 | 86.49 | 85.63 | 86.02 | 592,725 | +0.54(+0.63%) |
Jun 23, 2021 | 85.38 | 85.99 | 85.20 | 85.48 | 624,925 | +0.18(+0.21%) |
Jun 22, 2021 | 84.83 | 85.54 | 84.52 | 85.30 | 867,650 | +0.46(+0.54%) |
Jun 21, 2021 | 85.46 | 85.64 | 84.42 | 84.84 | 1,005,222 | -0.77(-0.90%) |
Jun 18, 2021 | 85.39 | 86.40 | 84.90 | 85.61 | 1,768,552 | -0.16(-0.19%) |
Jun 17, 2021 | 84.13 | 86.89 | 84.13 | 85.77 | 1,200,519 | +1.56(+1.85%) |
Jun 16, 2021 | 85.02 | 85.88 | 83.60 | 84.21 | 1,048,649 | -0.62(-0.73%) |
Jun 15, 2021 | 85.32 | 85.32 | 84.35 | 84.83 | 840,935 | -0.57(-0.67%) |
Jun 14, 2021 | 83.25 | 85.49 | 82.33 | 85.40 | 1,317,282 | +2.62(+3.17%) |
Jun 11, 2021 | 81.89 | 82.83 | 81.51 | 82.78 | 1,363,389 | +1.11(+1.36%) |
Jun 10, 2021 | 80.61 | 81.67 | 80.50 | 81.67 | 535,905 | +0.53(+0.65%) |
Jun 09, 2021 | 81.18 | 81.93 | 81.04 | 81.14 | 629,142 | -0.03(-0.04%) |
Jun 08, 2021 | 81.59 | 82.43 | 80.87 | 81.17 | 851,699 | +0.18(+0.22%) |
Jun 07, 2021 | 80.89 | 81.10 | 80.00 | 80.99 | 892,925 | +0.16(+0.20%) |
Jun 04, 2021 | 79.62 | 80.89 | 79.43 | 80.83 | 793,862 | +1.61(+2.03%) |
Jun 03, 2021 | 80.04 | 80.34 | 79.03 | 79.22 | 646,488 | -1.69(-2.09%) |
Jun 02, 2021 | 82.93 | 82.94 | 80.55 | 80.91 | 1,014,294 | -1.75(-2.12%) |
Jun 01, 2021 | 81.13 | 83.11 | 80.93 | 82.66 | 1,145,623 | +1.70(+2.10%) |
May 28, 2021 | 81.51 | 82.38 | 80.86 | 80.96 | 745,511 | -0.33(-0.41%) |
May 27, 2021 | 79.19 | 81.40 | 78.47 | 81.29 | 1,995,261 | +1.54(+1.93%) |
May 26, 2021 | 80.50 | 80.89 | 79.60 | 79.75 | 765,837 | -0.49(-0.61%) |
May 25, 2021 | 80.59 | 81.17 | 79.73 | 80.24 | 949,998 | +0.24(+0.30%) |
May 24, 2021 | 79.45 | 80.87 | 78.55 | 80.00 | 913,816 | +0.92(+1.16%) |
May 21, 2021 | 81.30 | 81.57 | 78.75 | 79.08 | 1,346,242 | -2.32(-2.85%) |
May 20, 2021 | 81.18 | 82.35 | 81.06 | 81.40 | 608,263 | +0.83(+1.03%) |
May 19, 2021 | 79.75 | 80.62 | 78.95 | 80.57 | 760,128 | -0.61(-0.75%) |
May 18, 2021 | 81.45 | 83.19 | 80.96 | 81.18 | 695,248 | +0.01(+0.01%) |
May 17, 2021 | 81.00 | 81.40 | 80.40 | 81.17 | 659,961 | -0.44(-0.54%) |
May 14, 2021 | 79.82 | 81.81 | 79.20 | 81.61 | 813,166 | +2.32(+2.93%) |
May 13, 2021 | 80.92 | 81.05 | 78.86 | 79.29 | 910,612 | -0.58(-0.73%) |
May 12, 2021 | 80.46 | 80.49 | 79.59 | 79.87 | 1,149,177 | -1.69(-2.07%) |
May 11, 2021 | 79.43 | 81.93 | 78.90 | 81.56 | 1,100,815 | +0.67(+0.83%) |
May 10, 2021 | 79.92 | 81.41 | 79.52 | 80.89 | 877,881 | -0.17(-0.21%) |
May 07, 2021 | 81.78 | 82.18 | 80.90 | 81.06 | 967,843 | -0.13(-0.16%) |
May 06, 2021 | 80.11 | 82.85 | 78.85 | 81.19 | 1,843,827 | -1.05(-1.28%) |
May 05, 2021 | 83.01 | 83.85 | 81.66 | 82.24 | 800,954 | -0.18(-0.22%) |
May 04, 2021 | 84.61 | 84.99 | 81.70 | 82.42 | 752,254 | -3.06(-3.58%) |
May 03, 2021 | 86.95 | 87.44 | 85.42 | 85.48 | 857,491 | -1.34(-1.54%) |
Apr 30, 2021 | 87.37 | 88.00 | 86.78 | 86.82 | 686,700 | -1.08(-1.23%) |
Apr 29, 2021 | 88.65 | 88.65 | 87.17 | 87.90 | 937,168 | -0.05(-0.06%) |
Apr 28, 2021 | 87.77 | 88.48 | 87.20 | 87.95 | 411,405 | +0.43(+0.49%) |
Apr 27, 2021 | 87.00 | 87.59 | 86.29 | 87.52 | 621,176 | +0.69(+0.79%) |
Apr 26, 2021 | 85.57 | 86.87 | 85.40 | 86.83 | 460,150 | +1.94(+2.29%) |
Apr 23, 2021 | 85.01 | 85.42 | 83.55 | 84.89 | 1,216,300 | +0.51(+0.60%) |
Apr 22, 2021 | 84.07 | 85.44 | 83.86 | 84.38 | 1,118,627 | -0.22(-0.26%) |
Apr 21, 2021 | 84.70 | 85.12 | 84.23 | 84.60 | 432,451 | -0.19(-0.22%) |
Apr 20, 2021 | 85.59 | 86.05 | 84.35 | 84.79 | 697,166 | -0.87(-1.02%) |
Apr 19, 2021 | 86.22 | 86.90 | 85.22 | 85.66 | 584,110 | -0.94(-1.09%) |
Apr 16, 2021 | 87.58 | 87.92 | 86.20 | 86.60 | 980,400 | -1.03(-1.18%) |
Apr 15, 2021 | 86.87 | 88.01 | 86.45 | 87.63 | 1,027,022 | +1.68(+1.95%) |
Apr 14, 2021 | 87.00 | 87.75 | 85.79 | 85.95 | 809,818 | -0.63(-0.73%) |
Apr 13, 2021 | 86.41 | 86.97 | 85.65 | 86.58 | 616,798 | +0.68(+0.79%) |
Apr 12, 2021 | 85.38 | 86.39 | 85.04 | 85.90 | 961,638 | +0.41(+0.48%) |
Apr 09, 2021 | 84.62 | 85.69 | 84.19 | 85.49 | 848,800 | +0.37(+0.43%) |
Apr 08, 2021 | 83.99 | 85.31 | 83.91 | 85.12 | 1,556,558 | +2.13(+2.57%) |
Apr 07, 2021 | 83.08 | 83.86 | 82.80 | 82.99 | 1,765,551 | -0.02(-0.02%) |
Apr 06, 2021 | 81.05 | 83.04 | 80.83 | 83.01 | 1,836,891 | +1.15(+1.40%) |
Apr 05, 2021 | 80.74 | 82.14 | 80.40 | 81.86 | 1,016,343 | +1.65(+2.06%) |