Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.26 | 85.45 | 85.26 | 85.27 | 121,410 | -0.07(-0.08%) |
Jun 29, 2021 | 85.29 | 85.34 | 85.26 | 85.34 | 203,951 | +0.14(+0.16%) |
Jun 28, 2021 | 85.16 | 85.32 | 85.16 | 85.20 | 334,899 | -0.03(-0.04%) |
Jun 25, 2021 | 85.26 | 85.29 | 85.20 | 85.24 | 160,826 | +0.04(+0.05%) |
Jun 24, 2021 | 85.07 | 85.24 | 85.07 | 85.20 | 217,275 | +0.14(+0.17%) |
Jun 23, 2021 | 84.98 | 85.11 | 84.97 | 85.05 | 655,759 | +0.07(+0.08%) |
Jun 22, 2021 | 85.00 | 85.02 | 84.91 | 84.98 | 474,734 | +0.05(+0.06%) |
Jun 21, 2021 | 84.95 | 85.08 | 84.79 | 84.93 | 439,627 | +0.14(+0.17%) |
Jun 18, 2021 | 84.76 | 84.89 | 84.76 | 84.79 | 909,405 | -0.07(-0.08%) |
Jun 17, 2021 | 85.07 | 85.12 | 84.84 | 84.85 | 767,549 | -0.09(-0.10%) |
Jun 16, 2021 | 85.10 | 85.10 | 84.88 | 84.94 | 422,380 | -0.04(-0.05%) |
Jun 15, 2021 | 85.04 | 85.04 | 84.95 | 84.98 | 250,832 | -0.09(-0.10%) |
Jun 14, 2021 | 84.99 | 85.08 | 84.99 | 85.07 | 1,240,097 | +0.02(+0.02%) |
Jun 11, 2021 | 85.09 | 85.09 | 84.95 | 85.05 | 246,814 | +0.09(+0.10%) |
Jun 10, 2021 | 84.88 | 85.00 | 84.88 | 84.97 | 207,980 | +0.05(+0.06%) |
Jun 09, 2021 | 84.83 | 84.95 | 84.83 | 84.91 | 141,664 | +0.08(+0.09%) |
Jun 08, 2021 | 84.92 | 84.92 | 84.84 | 84.84 | 128,542 | -0.04(-0.05%) |
Jun 07, 2021 | 84.86 | 84.91 | 84.76 | 84.88 | 979,803 | +0.13(+0.15%) |
Jun 04, 2021 | 84.77 | 84.77 | 84.67 | 84.75 | 685,762 | +0.09(+0.11%) |
Jun 03, 2021 | 84.59 | 84.71 | 84.56 | 84.66 | 174,892 | -0.09(-0.10%) |
Jun 02, 2021 | 84.68 | 84.77 | 84.61 | 84.74 | 1,119,482 | +0.10(+0.12%) |
Jun 01, 2021 | 84.62 | 84.67 | 84.53 | 84.64 | 1,191,139 | +0.19(+0.22%) |
May 28, 2021 | 84.50 | 84.50 | 84.30 | 84.45 | 394,086 | +0.10(+0.12%) |
May 27, 2021 | 84.53 | 84.53 | 84.35 | 84.35 | 163,745 | -0.03(-0.04%) |
May 26, 2021 | 84.41 | 84.56 | 84.35 | 84.39 | 170,245 | +0.02(+0.02%) |
May 25, 2021 | 84.49 | 84.52 | 84.35 | 84.37 | 535,237 | -0.02(-0.02%) |
May 24, 2021 | 84.24 | 84.50 | 84.24 | 84.39 | 436,037 | +0.25(+0.29%) |
May 21, 2021 | 84.36 | 84.36 | 84.10 | 84.14 | 152,590 | -0.03(-0.03%) |
May 20, 2021 | 83.98 | 84.19 | 83.98 | 84.16 | 212,234 | +0.22(+0.26%) |
May 19, 2021 | 83.98 | 84.13 | 83.90 | 83.94 | 523,713 | -0.19(-0.22%) |
May 18, 2021 | 84.21 | 84.32 | 84.13 | 84.13 | 222,643 | -0.19(-0.22%) |
May 17, 2021 | 84.22 | 84.33 | 84.19 | 84.32 | 208,077 | +0.11(+0.13%) |
May 14, 2021 | 84.05 | 84.24 | 84.05 | 84.21 | 361,158 | +0.24(+0.28%) |
May 13, 2021 | 84.07 | 84.15 | 83.96 | 83.97 | 467,739 | +0.01(+0.01%) |
May 12, 2021 | 83.94 | 84.17 | 83.90 | 83.96 | 722,351 | -0.21(-0.25%) |
May 11, 2021 | 83.99 | 84.24 | 83.99 | 84.17 | 620,069 | -0.06(-0.07%) |
May 10, 2021 | 84.15 | 84.36 | 84.15 | 84.23 | 414,797 | +0.01(+0.01%) |
May 07, 2021 | 84.18 | 84.39 | 84.18 | 84.22 | 456,362 | +0.03(+0.04%) |
May 06, 2021 | 84.24 | 84.39 | 84.16 | 84.19 | 804,573 | -0.02(-0.02%) |
May 05, 2021 | 84.23 | 84.28 | 84.12 | 84.21 | 661,132 | +0.06(+0.07%) |
May 04, 2021 | 84.16 | 84.18 | 84.07 | 84.15 | 823,243 | -0.02(-0.02%) |
May 03, 2021 | 84.22 | 84.32 | 84.16 | 84.16 | 901,518 | -0.08(-0.10%) |
Apr 30, 2021 | 84.05 | 84.27 | 84.05 | 84.25 | 146,461 | -0.03(-0.04%) |
Apr 29, 2021 | 84.32 | 84.32 | 84.14 | 84.28 | 464,921 | +0.03(+0.04%) |
Apr 28, 2021 | 84.13 | 84.27 | 84.02 | 84.25 | 690,640 | +0.19(+0.22%) |
Apr 27, 2021 | 84.10 | 84.14 | 84.06 | 84.06 | 132,588 | -0.05(-0.06%) |
Apr 26, 2021 | 84.16 | 84.19 | 84.09 | 84.11 | 241,887 | -0.02(-0.02%) |
Apr 23, 2021 | 83.94 | 84.14 | 83.94 | 84.13 | 866,495 | +0.21(+0.25%) |
Apr 22, 2021 | 84.12 | 84.12 | 83.92 | 83.92 | 154,835 | -0.14(-0.17%) |
Apr 21, 2021 | 83.97 | 84.06 | 83.88 | 84.06 | 280,228 | +0.10(+0.12%) |
Apr 20, 2021 | 83.89 | 84.05 | 83.89 | 83.96 | 510,738 | -0.02(-0.02%) |
Apr 19, 2021 | 84.03 | 84.10 | 83.98 | 83.98 | 178,444 | -0.06(-0.07%) |
Apr 16, 2021 | 84.11 | 84.16 | 84.03 | 84.04 | 105,036 | -0.08(-0.10%) |
Apr 15, 2021 | 84.02 | 84.15 | 84.02 | 84.12 | 213,215 | +0.14(+0.16%) |
Apr 14, 2021 | 84.05 | 84.10 | 83.95 | 83.99 | 330,218 | -0.02(-0.02%) |
Apr 13, 2021 | 83.98 | 84.05 | 83.83 | 84.00 | 259,250 | +0.03(+0.03%) |
Apr 12, 2021 | 83.94 | 83.99 | 83.88 | 83.98 | 162,773 | +0.03(+0.03%) |
Apr 09, 2021 | 83.90 | 83.99 | 83.89 | 83.95 | 100,316 | -0.06(-0.07%) |
Apr 08, 2021 | 84.02 | 84.06 | 83.94 | 84.01 | 216,530 | -0.03(-0.04%) |
Apr 07, 2021 | 83.94 | 84.06 | 83.91 | 84.05 | 237,984 | +0.07(+0.08%) |
Apr 06, 2021 | 83.97 | 84.04 | 83.91 | 83.98 | 214,935 | +0.04(+0.05%) |
Apr 05, 2021 | 83.99 | 83.99 | 83.84 | 83.94 | 186,985 | +0.05(+0.06%) |