Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,223 | +0.53(+0.61%) |
Jun 29, 2021 | 88.32 | 88.75 | 86.48 | 86.87 | 3,015,207 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.54 | 3,606,284 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,260 | +0.58(+0.66%) |
Jun 24, 2021 | 87.85 | 88.05 | 87.38 | 87.71 | 2,765,661 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.85 | 4,514,958 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.78 | 88.89 | 2,893,872 | -0.81(-0.90%) |
Jun 21, 2021 | 88.61 | 89.92 | 88.32 | 89.70 | 4,027,839 | +1.51(+1.71%) |
Jun 18, 2021 | 90.32 | 90.53 | 88.10 | 88.19 | 5,862,501 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.85 | 90.68 | 4,516,483 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,906 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.64 | 90.50 | 91.39 | 3,093,326 | +0.61(+0.67%) |
Jun 14, 2021 | 90.24 | 90.79 | 90.09 | 90.78 | 2,262,865 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.54 | 90.24 | 2,156,158 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.55 | 90.05 | 2,014,884 | +0.28(+0.32%) |
Jun 09, 2021 | 89.08 | 89.84 | 88.92 | 89.77 | 1,789,979 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.92 | 89.06 | 3,555,546 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,942 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,273 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.69 | 90.01 | 3,842,815 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,607 | +0.53(+0.60%) |
Jun 01, 2021 | 89.01 | 89.19 | 88.16 | 88.61 | 3,180,830 | -0.12(-0.14%) |
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,297 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.54 | 4,801,648 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,470 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,421 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.64 | 90.45 | 90.58 | 3,079,542 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.25 | 90.24 | 91.07 | 4,672,163 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,900 | +0.98(+1.10%) |
May 19, 2021 | 90.48 | 90.62 | 88.64 | 89.56 | 4,937,740 | -1.18(-1.30%) |
May 18, 2021 | 90.48 | 91.29 | 90.27 | 90.74 | 5,486,134 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.70 | 6,305,990 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.85 | 91.24 | 2,721,628 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.71 | 88.89 | 91.19 | 3,748,463 | +2.43(+2.74%) |
May 12, 2021 | 90.81 | 90.94 | 88.73 | 88.76 | 5,105,463 | -2.11(-2.33%) |
May 11, 2021 | 91.58 | 91.72 | 90.08 | 90.87 | 5,118,053 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,563 | +2.53(+2.86%) |
May 07, 2021 | 88.03 | 88.95 | 87.86 | 88.45 | 5,183,364 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.16 | 2,339,540 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,085,076 | -1.25(-1.41%) |
May 04, 2021 | 88.31 | 88.63 | 87.79 | 88.38 | 3,531,035 | +0.06(+0.07%) |
May 03, 2021 | 88.41 | 89.36 | 88.02 | 88.31 | 4,073,513 | +0.02(+0.02%) |
Apr 30, 2021 | 87.57 | 88.31 | 87.05 | 88.30 | 2,936,441 | +1.00(+1.15%) |
Apr 29, 2021 | 86.53 | 87.37 | 86.45 | 87.30 | 2,476,863 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.95 | 86.00 | 86.44 | 2,867,510 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,370 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.82 | 86.99 | 3,136,012 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.09 | 87.20 | 87.56 | 3,249,357 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,583 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,107 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.74 | 88.93 | 3,616,740 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.39 | 87.87 | 3,981,676 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,222 | +0.81(+0.92%) |
Apr 15, 2021 | 86.67 | 87.59 | 86.59 | 87.47 | 3,730,851 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.96 | 86.63 | 4,110,249 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.89 | 86.38 | 4,175,212 | +0.75(+0.88%) |
Apr 12, 2021 | 85.18 | 86.03 | 85.12 | 85.62 | 4,315,911 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.53 | 2,313,345 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.38 | 85.60 | 5,613,287 | -0.18(-0.20%) |
Apr 07, 2021 | 85.67 | 85.98 | 85.37 | 85.78 | 2,907,064 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.24 | 85.56 | 4,142,640 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,442 | +0.57(+0.68%) |