Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 79.05 | 79.29 | 77.73 | 78.51 | 1,717,666 | +0.22(+0.29%) |
Jun 29, 2021 | 77.23 | 78.41 | 77.05 | 78.29 | 1,948,442 | +1.31(+1.71%) |
Jun 28, 2021 | 77.23 | 77.78 | 76.79 | 76.97 | 1,599,732 | -0.26(-0.34%) |
Jun 25, 2021 | 77.00 | 78.30 | 76.87 | 77.23 | 1,935,206 | +0.10(+0.13%) |
Jun 24, 2021 | 77.56 | 77.56 | 76.34 | 77.13 | 2,242,222 | +1.46(+1.92%) |
Jun 23, 2021 | 75.71 | 76.78 | 74.94 | 75.68 | 2,535,223 | +0.23(+0.31%) |
Jun 22, 2021 | 76.19 | 76.21 | 74.72 | 75.45 | 2,754,810 | -0.72(-0.95%) |
Jun 21, 2021 | 77.13 | 77.38 | 75.61 | 76.17 | 2,958,554 | +0.01(+0.01%) |
Jun 18, 2021 | 77.51 | 78.46 | 75.89 | 76.16 | 5,411,466 | -3.14(-3.96%) |
Jun 17, 2021 | 82.14 | 82.65 | 78.23 | 79.30 | 4,258,467 | -3.46(-4.18%) |
Jun 16, 2021 | 83.71 | 84.17 | 82.48 | 82.76 | 2,060,853 | -1.12(-1.33%) |
Jun 15, 2021 | 84.93 | 85.45 | 83.72 | 83.87 | 1,548,687 | -0.64(-0.76%) |
Jun 14, 2021 | 86.39 | 86.62 | 83.96 | 84.52 | 2,261,000 | -1.88(-2.18%) |
Jun 11, 2021 | 87.40 | 88.71 | 85.73 | 86.40 | 2,596,661 | -0.62(-0.71%) |
Jun 10, 2021 | 89.02 | 89.42 | 86.45 | 87.02 | 2,357,994 | -1.67(-1.88%) |
Jun 09, 2021 | 90.76 | 90.76 | 88.66 | 88.69 | 2,558,594 | -1.34(-1.49%) |
Jun 08, 2021 | 88.47 | 90.35 | 86.50 | 90.03 | 3,584,758 | +1.95(+2.21%) |
Jun 07, 2021 | 89.02 | 89.05 | 87.18 | 88.08 | 1,942,505 | -0.42(-0.47%) |
Jun 04, 2021 | 87.60 | 88.85 | 87.25 | 88.50 | 1,400,017 | +1.38(+1.59%) |
Jun 03, 2021 | 86.07 | 87.49 | 85.77 | 87.12 | 1,559,020 | -0.41(-0.47%) |
Jun 02, 2021 | 88.29 | 89.63 | 87.10 | 87.53 | 2,416,354 | -0.20(-0.22%) |
Jun 01, 2021 | 87.63 | 88.28 | 86.17 | 87.72 | 2,480,634 | +2.23(+2.61%) |
May 28, 2021 | 87.54 | 87.54 | 84.78 | 85.49 | 2,613,655 | -0.61(-0.71%) |
May 27, 2021 | 86.76 | 87.50 | 85.51 | 86.10 | 3,645,602 | -0.32(-0.37%) |
May 26, 2021 | 84.46 | 86.44 | 83.69 | 86.42 | 2,900,149 | +2.94(+3.52%) |
May 25, 2021 | 87.64 | 87.88 | 83.11 | 83.48 | 3,634,060 | -4.15(-4.74%) |
May 24, 2021 | 85.02 | 88.93 | 83.89 | 87.63 | 3,881,511 | +3.78(+4.50%) |
May 21, 2021 | 84.81 | 86.20 | 83.37 | 83.86 | 3,757,628 | -2.59(-3.00%) |
May 20, 2021 | 90.18 | 91.07 | 85.27 | 86.45 | 3,679,708 | -2.45(-2.75%) |
May 19, 2021 | 84.62 | 89.21 | 81.86 | 88.89 | 5,180,166 | -1.44(-1.59%) |
May 18, 2021 | 93.53 | 93.88 | 89.71 | 90.33 | 5,079,946 | -2.73(-2.94%) |
May 17, 2021 | 86.84 | 94.84 | 86.79 | 93.06 | 11,585,298 | +5.59(+6.39%) |
May 14, 2021 | 79.02 | 88.46 | 78.95 | 87.47 | 10,466,883 | +9.68(+12.44%) |
May 13, 2021 | 75.90 | 78.37 | 75.74 | 77.79 | 3,452,427 | +2.43(+3.22%) |
May 12, 2021 | 76.70 | 77.41 | 74.90 | 75.37 | 3,560,758 | -2.10(-2.71%) |
May 11, 2021 | 77.87 | 79.57 | 76.47 | 77.46 | 5,884,695 | -2.29(-2.87%) |
May 10, 2021 | 81.94 | 81.14 | 78.71 | 79.75 | 5,117,268 | -1.39(-1.71%) |
May 07, 2021 | 79.81 | 81.51 | 78.32 | 81.14 | 5,229,983 | +1.39(+1.74%) |
May 06, 2021 | 78.79 | 79.77 | 77.80 | 79.75 | 4,072,997 | +1.38(+1.76%) |
May 05, 2021 | 79.17 | 79.35 | 77.38 | 78.37 | 4,329,675 | -0.04(-0.06%) |
May 04, 2021 | 80.77 | 80.77 | 76.98 | 78.41 | 6,649,650 | -2.76(-3.41%) |
May 03, 2021 | 83.30 | 83.30 | 80.58 | 81.18 | 4,088,109 | -1.10(-1.34%) |
Apr 30, 2021 | 85.97 | 86.05 | 81.82 | 82.28 | 5,449,624 | -3.54(-4.12%) |
Apr 29, 2021 | 84.90 | 86.07 | 83.61 | 85.81 | 3,646,005 | +1.44(+1.71%) |
Apr 28, 2021 | 83.89 | 84.59 | 83.31 | 84.37 | 3,354,648 | +0.86(+1.03%) |
Apr 27, 2021 | 82.18 | 83.84 | 82.16 | 83.51 | 4,320,271 | +0.85(+1.03%) |
Apr 26, 2021 | 79.39 | 83.08 | 79.39 | 82.66 | 5,841,994 | +3.65(+4.62%) |
Apr 23, 2021 | 73.99 | 79.07 | 73.73 | 79.01 | 4,899,189 | +4.49(+6.03%) |
Apr 22, 2021 | 74.55 | 75.39 | 73.67 | 74.51 | 5,107,712 | +0.18(+0.24%) |
Apr 21, 2021 | 73.17 | 74.41 | 72.31 | 74.34 | 2,986,185 | +1.30(+1.78%) |
Apr 20, 2021 | 73.13 | 74.19 | 72.93 | 73.03 | 3,196,127 | +0.07(+0.10%) |
Apr 19, 2021 | 72.61 | 73.71 | 72.26 | 72.96 | 3,509,543 | +0.23(+0.32%) |
Apr 16, 2021 | 72.33 | 73.42 | 72.08 | 72.73 | 6,529,280 | +0.66(+0.91%) |
Apr 15, 2021 | 71.36 | 72.36 | 70.99 | 72.08 | 2,860,483 | +0.93(+1.31%) |
Apr 14, 2021 | 70.91 | 71.51 | 70.05 | 71.14 | 3,887,459 | +0.27(+0.38%) |
Apr 13, 2021 | 71.30 | 71.34 | 69.77 | 70.88 | 2,781,944 | +0.06(+0.09%) |
Apr 12, 2021 | 71.63 | 71.63 | 70.21 | 70.82 | 2,205,517 | -0.55(-0.77%) |
Apr 09, 2021 | 70.83 | 71.58 | 70.36 | 71.37 | 2,282,083 | +0.47(+0.66%) |
Apr 08, 2021 | 70.89 | 71.02 | 69.35 | 70.90 | 2,597,782 | +0.92(+1.32%) |
Apr 07, 2021 | 69.90 | 70.72 | 69.73 | 69.97 | 1,896,728 | +0.21(+0.30%) |
Apr 06, 2021 | 69.71 | 70.31 | 69.13 | 69.76 | 2,611,328 | -0.43(-0.61%) |
Apr 05, 2021 | 70.06 | 70.77 | 69.80 | 70.19 | 2,469,759 | +0.63(+0.90%) |