Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.43 | 85.39 | 82.80 | 85.28 | 3,728,889 | +2.28(+2.75%) |
Jun 29, 2021 | 83.51 | 84.77 | 82.43 | 83.00 | 5,372,006 | -0.45(-0.54%) |
Jun 28, 2021 | 88.00 | 88.36 | 82.85 | 83.45 | 9,621,047 | -5.77(-6.47%) |
Jun 25, 2021 | 87.30 | 89.89 | 86.74 | 89.22 | 5,350,307 | +2.25(+2.59%) |
Jun 24, 2021 | 86.99 | 88.07 | 85.97 | 86.97 | 3,581,565 | +0.81(+0.94%) |
Jun 23, 2021 | 85.71 | 86.83 | 85.71 | 86.16 | 1,938,343 | +0.50(+0.58%) |
Jun 22, 2021 | 86.80 | 86.94 | 84.52 | 85.66 | 3,142,578 | -1.74(-1.99%) |
Jun 21, 2021 | 86.21 | 87.53 | 84.96 | 87.40 | 2,821,768 | +1.76(+2.06%) |
Jun 18, 2021 | 85.41 | 86.63 | 84.50 | 85.64 | 4,091,225 | -0.77(-0.89%) |
Jun 17, 2021 | 88.27 | 89.82 | 85.97 | 86.41 | 3,479,986 | -2.11(-2.38%) |
Jun 16, 2021 | 87.82 | 89.05 | 86.95 | 88.52 | 3,327,318 | +1.59(+1.83%) |
Jun 15, 2021 | 88.42 | 88.96 | 86.69 | 86.93 | 2,430,411 | -1.02(-1.16%) |
Jun 14, 2021 | 90.00 | 90.36 | 87.39 | 87.95 | 3,045,758 | -2.14(-2.38%) |
Jun 11, 2021 | 88.44 | 90.73 | 88.14 | 90.09 | 3,900,146 | -0.54(-0.60%) |
Jun 10, 2021 | 93.00 | 93.00 | 89.59 | 90.63 | 4,138,785 | -2.16(-2.33%) |
Jun 09, 2021 | 95.32 | 95.47 | 92.56 | 92.79 | 2,570,730 | -2.16(-2.27%) |
Jun 08, 2021 | 94.95 | 95.98 | 93.94 | 94.95 | 3,252,108 | +0.47(+0.50%) |
Jun 07, 2021 | 94.62 | 96.17 | 94.24 | 94.48 | 3,014,228 | +0.41(+0.44%) |
Jun 04, 2021 | 95.75 | 95.83 | 93.30 | 94.07 | 2,721,385 | -0.65(-0.69%) |
Jun 03, 2021 | 96.00 | 96.11 | 93.92 | 94.72 | 3,449,336 | -2.26(-2.33%) |
Jun 02, 2021 | 96.50 | 97.72 | 95.35 | 96.98 | 3,572,618 | +0.73(+0.76%) |
Jun 01, 2021 | 94.95 | 97.53 | 94.91 | 96.25 | 3,900,996 | +2.98(+3.20%) |
May 28, 2021 | 94.73 | 94.73 | 92.13 | 93.27 | 3,793,013 | -1.49(-1.57%) |
May 27, 2021 | 92.88 | 95.13 | 92.71 | 94.76 | 5,390,402 | +2.27(+2.45%) |
May 26, 2021 | 90.23 | 92.56 | 89.56 | 92.49 | 5,890,875 | +3.49(+3.92%) |
May 25, 2021 | 87.00 | 90.64 | 86.99 | 89.00 | 7,161,492 | +3.13(+3.65%) |
May 24, 2021 | 83.47 | 86.11 | 82.25 | 85.87 | 4,095,673 | +3.05(+3.68%) |
May 21, 2021 | 85.40 | 85.88 | 82.68 | 82.82 | 3,707,248 | -1.84(-2.17%) |
May 20, 2021 | 84.75 | 84.97 | 82.93 | 84.66 | 3,144,755 | +0.67(+0.80%) |
May 19, 2021 | 82.56 | 84.05 | 81.56 | 83.99 | 2,822,596 | -0.99(-1.16%) |
May 18, 2021 | 84.86 | 87.27 | 83.95 | 84.98 | 3,450,249 | +0.44(+0.52%) |
May 17, 2021 | 84.02 | 84.76 | 82.71 | 84.54 | 2,395,961 | +0.27(+0.32%) |
May 14, 2021 | 79.71 | 84.49 | 79.55 | 84.27 | 4,401,716 | +5.81(+7.41%) |
May 13, 2021 | 78.84 | 79.99 | 76.13 | 78.46 | 3,788,733 | +0.41(+0.53%) |
May 12, 2021 | 80.12 | 81.00 | 77.80 | 78.05 | 3,675,225 | -3.23(-3.97%) |
May 11, 2021 | 81.03 | 82.97 | 79.83 | 81.28 | 3,633,897 | -2.65(-3.16%) |
May 10, 2021 | 83.90 | 84.86 | 83.03 | 83.93 | 3,587,300 | -0.36(-0.43%) |
May 07, 2021 | 81.09 | 84.56 | 80.45 | 84.29 | 3,668,939 | +3.59(+4.45%) |
May 06, 2021 | 83.11 | 83.87 | 79.02 | 80.70 | 5,476,519 | -2.30(-2.77%) |
May 05, 2021 | 84.08 | 84.80 | 82.40 | 83.00 | 3,114,133 | -0.99(-1.18%) |
May 04, 2021 | 87.00 | 87.10 | 82.93 | 83.99 | 4,688,563 | -3.92(-4.46%) |
May 03, 2021 | 87.46 | 88.69 | 86.69 | 87.91 | 2,748,894 | +0.96(+1.10%) |
Apr 30, 2021 | 84.15 | 87.47 | 83.81 | 86.95 | 3,741,200 | +2.05(+2.41%) |
Apr 29, 2021 | 90.06 | 92.45 | 84.71 | 84.90 | 6,559,452 | -2.57(-2.94%) |
Apr 28, 2021 | 87.26 | 88.43 | 86.59 | 87.47 | 1,941,383 | -0.16(-0.18%) |
Apr 27, 2021 | 87.01 | 88.22 | 85.82 | 87.63 | 2,112,424 | +0.69(+0.79%) |
Apr 26, 2021 | 87.39 | 88.84 | 86.67 | 86.94 | 2,229,049 | +1.13(+1.32%) |
Apr 23, 2021 | 84.65 | 85.96 | 83.28 | 85.81 | 2,513,400 | +1.63(+1.94%) |
Apr 22, 2021 | 84.40 | 86.55 | 83.61 | 84.18 | 2,980,550 | -0.51(-0.60%) |
Apr 21, 2021 | 81.15 | 84.72 | 80.05 | 84.69 | 3,265,217 | +3.62(+4.47%) |
Apr 20, 2021 | 83.00 | 83.01 | 79.03 | 81.07 | 4,626,235 | -2.71(-3.23%) |
Apr 19, 2021 | 85.12 | 85.74 | 83.41 | 83.78 | 2,563,119 | -1.61(-1.89%) |
Apr 16, 2021 | 85.23 | 86.82 | 84.70 | 85.39 | 2,459,000 | +0.89(+1.05%) |
Apr 15, 2021 | 87.07 | 87.08 | 83.85 | 84.50 | 3,443,457 | -2.03(-2.35%) |
Apr 14, 2021 | 86.75 | 88.73 | 86.36 | 86.53 | 2,275,380 | +0.00(+0.00%) |
Apr 13, 2021 | 84.88 | 86.85 | 83.60 | 86.53 | 3,993,516 | -0.53(-0.61%) |
Apr 12, 2021 | 89.03 | 89.03 | 85.73 | 87.06 | 3,543,213 | -2.82(-3.14%) |
Apr 09, 2021 | 89.38 | 90.47 | 88.67 | 89.88 | 2,348,700 | +0.09(+0.10%) |
Apr 08, 2021 | 90.93 | 90.93 | 87.43 | 89.79 | 4,799,914 | -1.25(-1.37%) |
Apr 07, 2021 | 93.00 | 95.30 | 90.90 | 91.04 | 5,526,719 | +0.28(+0.31%) |
Apr 06, 2021 | 89.15 | 92.30 | 88.58 | 90.76 | 3,556,396 | +1.61(+1.81%) |
Apr 05, 2021 | 89.44 | 91.30 | 88.72 | 89.15 | 4,768,798 | +2.48(+2.86%) |