Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 81.38 | 85.76 | 81.38 | 85.34 | 595,757 | +4.19(+5.16%) |
Jun 29, 2021 | 80.72 | 82.95 | 80.08 | 81.15 | 553,004 | +1.15(+1.44%) |
Jun 28, 2021 | 78.85 | 80.04 | 76.65 | 80.00 | 505,775 | +1.57(+2.00%) |
Jun 25, 2021 | 74.79 | 82.22 | 74.79 | 78.43 | 1,523,699 | +4.87(+6.61%) |
Jun 24, 2021 | 75.12 | 75.13 | 72.50 | 73.56 | 360,619 | -0.78(-1.05%) |
Jun 23, 2021 | 73.12 | 74.43 | 70.96 | 74.34 | 485,718 | +3.43(+4.83%) |
Jun 22, 2021 | 70.70 | 71.47 | 69.52 | 70.92 | 306,805 | +0.26(+0.36%) |
Jun 21, 2021 | 69.80 | 71.54 | 69.19 | 70.66 | 298,612 | +1.99(+2.90%) |
Jun 18, 2021 | 68.65 | 69.70 | 68.50 | 68.67 | 808,245 | -1.37(-1.96%) |
Jun 17, 2021 | 71.08 | 71.19 | 67.21 | 70.04 | 720,484 | -1.27(-1.78%) |
Jun 16, 2021 | 74.20 | 74.20 | 69.94 | 71.31 | 785,542 | -3.17(-4.26%) |
Jun 15, 2021 | 78.79 | 79.38 | 74.09 | 74.48 | 589,426 | -4.52(-5.73%) |
Jun 14, 2021 | 80.11 | 80.55 | 78.44 | 79.00 | 355,184 | -0.41(-0.52%) |
Jun 11, 2021 | 79.73 | 81.34 | 79.19 | 79.41 | 335,521 | +0.82(+1.04%) |
Jun 10, 2021 | 80.83 | 81.79 | 78.52 | 78.59 | 294,738 | -2.16(-2.68%) |
Jun 09, 2021 | 82.51 | 82.77 | 80.60 | 80.75 | 321,544 | -1.61(-1.95%) |
Jun 08, 2021 | 80.31 | 83.21 | 79.75 | 82.36 | 370,618 | +1.72(+2.14%) |
Jun 07, 2021 | 81.24 | 82.26 | 80.33 | 80.64 | 356,358 | +0.13(+0.17%) |
Jun 04, 2021 | 82.62 | 83.78 | 79.71 | 80.50 | 367,643 | -1.79(-2.18%) |
Jun 03, 2021 | 84.37 | 84.95 | 82.07 | 82.30 | 319,587 | -2.32(-2.75%) |
Jun 02, 2021 | 84.51 | 84.92 | 81.31 | 84.62 | 412,940 | +0.86(+1.02%) |
Jun 01, 2021 | 82.44 | 85.00 | 81.40 | 83.76 | 493,024 | +3.06(+3.79%) |
May 28, 2021 | 88.33 | 88.55 | 79.12 | 80.70 | 1,241,574 | -2.44(-2.93%) |
May 27, 2021 | 81.13 | 83.60 | 80.39 | 83.14 | 758,853 | +2.56(+3.18%) |
May 26, 2021 | 75.60 | 80.80 | 74.74 | 80.58 | 477,796 | +7.50(+10.27%) |
May 25, 2021 | 75.33 | 76.71 | 72.92 | 73.08 | 270,441 | -1.82(-2.43%) |
May 24, 2021 | 74.40 | 75.75 | 72.84 | 74.90 | 305,649 | +1.58(+2.16%) |
May 21, 2021 | 72.40 | 74.50 | 72.07 | 73.32 | 402,924 | +1.27(+1.76%) |
May 20, 2021 | 72.82 | 73.89 | 68.37 | 72.05 | 584,840 | -1.18(-1.61%) |
May 19, 2021 | 73.79 | 74.37 | 71.15 | 73.23 | 444,899 | -3.07(-4.02%) |
May 18, 2021 | 79.55 | 79.97 | 75.84 | 76.30 | 265,015 | -2.67(-3.38%) |
May 17, 2021 | 78.07 | 79.63 | 76.38 | 78.96 | 234,301 | +0.87(+1.11%) |
May 14, 2021 | 74.94 | 78.47 | 74.47 | 78.10 | 209,968 | +3.80(+5.11%) |
May 13, 2021 | 71.38 | 75.41 | 70.99 | 74.30 | 515,521 | +3.00(+4.21%) |
May 12, 2021 | 74.74 | 75.53 | 70.88 | 71.30 | 346,151 | -4.61(-6.07%) |
May 11, 2021 | 74.63 | 76.35 | 71.60 | 75.91 | 410,988 | -1.28(-1.65%) |
May 10, 2021 | 77.96 | 80.42 | 77.14 | 77.18 | 311,514 | -0.58(-0.75%) |
May 07, 2021 | 76.61 | 78.19 | 75.85 | 77.76 | 208,842 | +1.17(+1.53%) |
May 06, 2021 | 76.86 | 78.12 | 75.36 | 76.59 | 210,753 | +0.09(+0.11%) |
May 05, 2021 | 75.66 | 77.77 | 74.92 | 76.51 | 250,845 | +1.78(+2.38%) |
May 04, 2021 | 75.99 | 76.19 | 72.72 | 74.73 | 246,424 | -2.01(-2.62%) |
May 03, 2021 | 76.17 | 79.03 | 76.17 | 76.73 | 472,473 | +1.09(+1.43%) |
Apr 30, 2021 | 74.77 | 76.73 | 73.84 | 75.65 | 623,110 | -0.19(-0.25%) |
Apr 29, 2021 | 74.96 | 76.34 | 73.81 | 75.84 | 361,076 | +2.25(+3.05%) |
Apr 28, 2021 | 74.48 | 75.29 | 73.15 | 73.59 | 196,182 | -0.68(-0.91%) |
Apr 27, 2021 | 70.42 | 74.79 | 70.42 | 74.27 | 525,924 | +3.89(+5.53%) |
Apr 26, 2021 | 70.88 | 71.39 | 68.87 | 70.37 | 320,826 | +0.32(+0.46%) |
Apr 23, 2021 | 68.88 | 70.62 | 67.61 | 70.05 | 175,390 | +1.89(+2.78%) |
Apr 22, 2021 | 69.44 | 70.80 | 67.89 | 68.16 | 269,931 | -0.69(-1.00%) |
Apr 21, 2021 | 66.58 | 68.95 | 66.25 | 68.84 | 163,611 | +2.09(+3.12%) |
Apr 20, 2021 | 68.17 | 68.17 | 63.24 | 66.76 | 414,616 | -1.28(-1.88%) |
Apr 19, 2021 | 68.14 | 69.66 | 67.07 | 68.03 | 258,177 | -0.60(-0.87%) |
Apr 16, 2021 | 66.23 | 68.86 | 65.05 | 68.63 | 337,653 | +2.88(+4.37%) |
Apr 15, 2021 | 66.17 | 67.35 | 64.26 | 65.76 | 217,805 | -0.19(-0.29%) |
Apr 14, 2021 | 66.43 | 67.77 | 65.75 | 65.95 | 258,995 | -0.44(-0.67%) |
Apr 13, 2021 | 68.74 | 69.25 | 65.80 | 66.39 | 298,629 | -2.59(-3.76%) |
Apr 12, 2021 | 68.71 | 69.72 | 67.27 | 68.98 | 323,659 | -0.25(-0.36%) |
Apr 09, 2021 | 67.02 | 70.01 | 67.02 | 69.23 | 307,406 | +1.52(+2.25%) |
Apr 08, 2021 | 65.65 | 67.79 | 64.34 | 67.71 | 358,006 | +2.05(+3.12%) |
Apr 07, 2021 | 67.10 | 67.95 | 63.90 | 65.66 | 493,100 | -2.18(-3.21%) |
Apr 06, 2021 | 68.13 | 69.37 | 67.09 | 67.84 | 392,422 | -0.29(-0.42%) |
Apr 05, 2021 | 66.57 | 68.54 | 64.92 | 68.13 | 332,552 | +2.00(+3.02%) |