Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.25 | 78.92 | 76.79 | 76.99 | 1,932,870 | -0.77(-0.99%) |
Jun 29, 2021 | 77.11 | 78.78 | 76.65 | 77.75 | 1,295,600 | +0.84(+1.10%) |
Jun 28, 2021 | 76.69 | 77.78 | 75.76 | 76.91 | 1,499,698 | +0.12(+0.15%) |
Jun 25, 2021 | 76.81 | 77.66 | 76.50 | 76.79 | 3,330,943 | +0.46(+0.60%) |
Jun 24, 2021 | 76.56 | 77.03 | 75.95 | 76.34 | 1,098,894 | +0.24(+0.32%) |
Jun 23, 2021 | 75.22 | 76.33 | 74.88 | 76.09 | 1,115,561 | +1.35(+1.80%) |
Jun 22, 2021 | 74.65 | 75.01 | 73.52 | 74.75 | 2,856,842 | -0.18(-0.24%) |
Jun 21, 2021 | 73.38 | 75.59 | 73.30 | 74.93 | 1,956,998 | +2.15(+2.95%) |
Jun 18, 2021 | 74.03 | 74.33 | 72.34 | 72.78 | 4,578,904 | -2.46(-3.27%) |
Jun 17, 2021 | 76.36 | 77.08 | 74.36 | 75.25 | 2,356,924 | -1.79(-2.32%) |
Jun 16, 2021 | 77.93 | 78.11 | 76.25 | 77.04 | 2,133,464 | -0.84(-1.08%) |
Jun 15, 2021 | 79.34 | 79.34 | 76.88 | 77.88 | 2,456,316 | -1.80(-2.26%) |
Jun 14, 2021 | 81.25 | 81.32 | 78.66 | 79.68 | 1,823,031 | -2.17(-2.66%) |
Jun 11, 2021 | 80.66 | 81.88 | 80.45 | 81.86 | 1,263,222 | +1.48(+1.84%) |
Jun 10, 2021 | 81.50 | 83.01 | 80.16 | 80.38 | 2,352,198 | -0.31(-0.38%) |
Jun 09, 2021 | 81.62 | 81.75 | 80.40 | 80.69 | 1,561,142 | -1.46(-1.78%) |
Jun 08, 2021 | 81.98 | 82.57 | 80.86 | 82.15 | 1,756,241 | +0.24(+0.29%) |
Jun 07, 2021 | 80.80 | 82.04 | 80.39 | 81.91 | 1,768,668 | +1.62(+2.01%) |
Jun 04, 2021 | 79.69 | 80.62 | 78.65 | 80.30 | 2,399,840 | +1.11(+1.40%) |
Jun 03, 2021 | 82.43 | 82.43 | 78.00 | 79.19 | 3,834,440 | -4.43(-5.29%) |
Jun 02, 2021 | 82.24 | 83.88 | 80.21 | 83.61 | 2,445,912 | +1.18(+1.43%) |
Jun 01, 2021 | 83.35 | 83.73 | 81.65 | 82.44 | 2,669,250 | +0.68(+0.83%) |
May 28, 2021 | 83.25 | 84.14 | 81.26 | 81.76 | 3,242,945 | -0.76(-0.92%) |
May 27, 2021 | 83.90 | 84.36 | 78.65 | 82.51 | 4,792,981 | -0.09(-0.11%) |
May 26, 2021 | 80.92 | 83.88 | 80.74 | 82.60 | 4,367,645 | +2.07(+2.58%) |
May 25, 2021 | 80.99 | 81.60 | 79.79 | 80.53 | 2,341,782 | +0.99(+1.24%) |
May 24, 2021 | 78.47 | 79.96 | 78.24 | 79.54 | 2,775,301 | +0.94(+1.19%) |
May 21, 2021 | 79.18 | 80.36 | 77.83 | 78.60 | 2,164,717 | -0.14(-0.18%) |
May 20, 2021 | 79.44 | 79.59 | 77.90 | 78.75 | 1,685,381 | -0.14(-0.18%) |
May 19, 2021 | 80.49 | 80.53 | 77.44 | 78.89 | 3,633,973 | -3.23(-3.93%) |
May 18, 2021 | 83.72 | 84.26 | 82.01 | 82.12 | 1,661,061 | -0.48(-0.58%) |
May 17, 2021 | 82.92 | 83.96 | 81.80 | 82.60 | 1,846,215 | -0.23(-0.28%) |
May 14, 2021 | 81.52 | 83.08 | 81.30 | 82.83 | 2,069,139 | +2.01(+2.48%) |
May 13, 2021 | 81.13 | 83.15 | 80.26 | 80.83 | 2,776,649 | -0.23(-0.29%) |
May 12, 2021 | 87.10 | 87.10 | 80.92 | 81.06 | 2,355,950 | -6.30(-7.21%) |
May 11, 2021 | 87.88 | 90.07 | 85.56 | 87.35 | 2,372,428 | -2.84(-3.15%) |
May 10, 2021 | 90.08 | 93.88 | 89.47 | 90.20 | 2,386,772 | +0.16(+0.18%) |
May 07, 2021 | 87.67 | 90.23 | 87.62 | 90.03 | 2,353,961 | +1.71(+1.94%) |
May 06, 2021 | 84.47 | 88.48 | 84.29 | 88.32 | 3,419,234 | +3.68(+4.35%) |
May 05, 2021 | 84.20 | 84.76 | 82.92 | 84.64 | 1,351,426 | +1.63(+1.96%) |
May 04, 2021 | 83.96 | 84.55 | 81.84 | 83.01 | 2,879,804 | -1.54(-1.82%) |
May 03, 2021 | 83.18 | 85.05 | 82.63 | 84.56 | 1,489,298 | +2.22(+2.69%) |
Apr 30, 2021 | 84.08 | 84.49 | 81.77 | 82.34 | 1,983,726 | -2.41(-2.84%) |
Apr 29, 2021 | 85.61 | 86.12 | 83.80 | 84.75 | 1,671,359 | -0.14(-0.17%) |
Apr 28, 2021 | 85.92 | 86.34 | 84.54 | 84.90 | 1,414,820 | -1.35(-1.56%) |
Apr 27, 2021 | 85.73 | 88.34 | 85.60 | 86.24 | 2,879,466 | +0.45(+0.52%) |
Apr 26, 2021 | 83.91 | 85.82 | 83.55 | 85.79 | 2,097,976 | +2.52(+3.02%) |
Apr 23, 2021 | 81.56 | 83.37 | 80.55 | 83.28 | 1,835,870 | +1.98(+2.43%) |
Apr 22, 2021 | 82.78 | 82.82 | 80.55 | 81.30 | 2,072,569 | -1.20(-1.45%) |
Apr 21, 2021 | 81.35 | 83.38 | 80.58 | 82.50 | 1,797,924 | +1.49(+1.84%) |
Apr 20, 2021 | 81.74 | 82.20 | 79.25 | 81.00 | 2,210,195 | -0.32(-0.40%) |
Apr 19, 2021 | 84.06 | 84.50 | 80.21 | 81.33 | 3,198,624 | -2.59(-3.08%) |
Apr 16, 2021 | 83.40 | 84.72 | 82.24 | 83.91 | 3,514,380 | +1.07(+1.30%) |
Apr 15, 2021 | 83.34 | 83.59 | 81.70 | 82.84 | 1,539,580 | -0.26(-0.32%) |
Apr 14, 2021 | 83.82 | 84.58 | 82.92 | 83.10 | 2,203,851 | -1.03(-1.22%) |
Apr 13, 2021 | 85.65 | 85.73 | 82.33 | 84.13 | 2,158,658 | -1.03(-1.20%) |
Apr 12, 2021 | 87.04 | 87.13 | 83.80 | 85.16 | 5,029,587 | -3.04(-3.45%) |
Apr 09, 2021 | 88.56 | 89.73 | 87.90 | 88.20 | 1,782,948 | -1.01(-1.13%) |
Apr 08, 2021 | 87.07 | 89.31 | 86.95 | 89.21 | 2,352,642 | +3.23(+3.75%) |
Apr 07, 2021 | 89.56 | 89.80 | 85.21 | 85.98 | 3,006,887 | -3.99(-4.43%) |
Apr 06, 2021 | 87.61 | 90.61 | 87.53 | 89.97 | 2,753,528 | +1.93(+2.19%) |
Apr 05, 2021 | 88.09 | 89.79 | 87.65 | 88.04 | 2,335,486 | +0.39(+0.44%) |