Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 91.78 | 92.07 | 87.89 | 90.32 | 2,015,678 | -0.62(-0.68%) |
Jun 29, 2021 | 91.13 | 92.32 | 90.09 | 90.95 | 2,237,987 | +1.60(+1.80%) |
Jun 28, 2021 | 90.68 | 91.01 | 88.48 | 89.34 | 1,413,438 | -1.90(-2.08%) |
Jun 25, 2021 | 90.31 | 92.79 | 89.72 | 91.24 | 2,145,086 | +2.28(+2.56%) |
Jun 24, 2021 | 89.39 | 89.68 | 87.83 | 88.96 | 1,252,398 | +0.25(+0.28%) |
Jun 23, 2021 | 88.02 | 89.07 | 87.15 | 88.71 | 2,254,025 | +1.25(+1.43%) |
Jun 22, 2021 | 86.47 | 88.59 | 85.44 | 87.46 | 1,403,575 | +0.98(+1.14%) |
Jun 21, 2021 | 83.66 | 86.57 | 83.21 | 86.47 | 1,823,194 | +3.80(+4.60%) |
Jun 18, 2021 | 81.66 | 84.30 | 81.26 | 82.67 | 2,495,079 | +0.22(+0.26%) |
Jun 17, 2021 | 84.09 | 84.38 | 80.43 | 82.45 | 2,483,840 | -1.95(-2.31%) |
Jun 16, 2021 | 85.03 | 85.10 | 82.88 | 84.40 | 1,931,754 | -1.42(-1.65%) |
Jun 15, 2021 | 88.22 | 88.22 | 84.66 | 85.82 | 2,193,371 | -2.81(-3.17%) |
Jun 14, 2021 | 90.76 | 92.25 | 87.78 | 88.63 | 2,050,673 | -1.67(-1.85%) |
Jun 11, 2021 | 87.98 | 90.48 | 87.87 | 90.30 | 3,182,434 | +2.53(+2.89%) |
Jun 10, 2021 | 89.83 | 90.21 | 87.31 | 87.76 | 2,186,462 | -1.41(-1.58%) |
Jun 09, 2021 | 89.52 | 90.59 | 88.62 | 89.18 | 1,516,701 | -0.57(-0.64%) |
Jun 08, 2021 | 87.49 | 89.88 | 86.66 | 89.75 | 1,678,827 | +2.32(+2.65%) |
Jun 07, 2021 | 88.03 | 89.49 | 86.93 | 87.43 | 1,650,319 | -0.12(-0.13%) |
Jun 04, 2021 | 87.12 | 87.72 | 85.26 | 87.55 | 1,286,231 | +1.53(+1.78%) |
Jun 03, 2021 | 86.62 | 87.63 | 84.93 | 86.02 | 1,956,767 | -0.93(-1.06%) |
Jun 02, 2021 | 88.03 | 88.05 | 85.51 | 86.95 | 2,820,551 | -0.54(-0.62%) |
Jun 01, 2021 | 88.96 | 89.11 | 87.19 | 87.49 | 2,209,149 | -0.12(-0.13%) |
May 28, 2021 | 89.10 | 89.49 | 86.55 | 87.61 | 1,977,546 | -1.10(-1.25%) |
May 27, 2021 | 89.81 | 90.99 | 87.14 | 88.71 | 4,232,542 | +0.32(+0.37%) |
May 26, 2021 | 83.52 | 89.73 | 82.07 | 88.39 | 13,695,591 | +12.78(+16.91%) |
May 25, 2021 | 76.86 | 77.99 | 75.52 | 75.60 | 2,174,854 | -0.92(-1.20%) |
May 24, 2021 | 75.63 | 77.50 | 75.03 | 76.52 | 2,543,954 | +1.71(+2.28%) |
May 21, 2021 | 75.73 | 76.42 | 74.74 | 74.81 | 1,952,326 | -0.28(-0.37%) |
May 20, 2021 | 76.96 | 77.92 | 74.38 | 75.09 | 2,840,049 | -2.11(-2.73%) |
May 19, 2021 | 77.03 | 77.42 | 74.60 | 77.20 | 1,839,309 | -0.88(-1.13%) |
May 18, 2021 | 80.27 | 80.27 | 78.05 | 78.08 | 1,568,549 | -1.42(-1.79%) |
May 17, 2021 | 79.84 | 80.12 | 78.23 | 79.50 | 836,222 | +0.49(+0.63%) |
May 14, 2021 | 76.58 | 79.21 | 76.46 | 79.01 | 1,116,529 | +2.62(+3.43%) |
May 13, 2021 | 75.45 | 77.33 | 75.45 | 76.39 | 1,281,292 | +1.47(+1.97%) |
May 12, 2021 | 78.46 | 78.91 | 74.54 | 74.91 | 1,482,254 | -3.79(-4.82%) |
May 11, 2021 | 78.09 | 79.67 | 76.49 | 78.70 | 1,427,399 | -1.24(-1.55%) |
May 10, 2021 | 80.60 | 82.46 | 79.93 | 79.94 | 1,235,037 | -0.59(-0.74%) |
May 07, 2021 | 78.36 | 80.62 | 77.91 | 80.54 | 948,695 | +1.73(+2.20%) |
May 06, 2021 | 78.27 | 79.60 | 77.65 | 78.80 | 1,519,147 | +0.86(+1.11%) |
May 05, 2021 | 79.00 | 80.10 | 77.59 | 77.94 | 1,701,648 | -0.59(-0.75%) |
May 04, 2021 | 77.54 | 78.60 | 75.23 | 78.53 | 1,870,804 | +1.30(+1.69%) |
May 03, 2021 | 75.16 | 77.61 | 75.06 | 77.23 | 1,808,117 | +3.05(+4.12%) |
Apr 30, 2021 | 74.18 | 74.36 | 72.24 | 74.18 | 1,541,131 | -0.49(-0.66%) |
Apr 29, 2021 | 75.19 | 75.82 | 73.67 | 74.67 | 1,633,947 | +0.38(+0.51%) |
Apr 28, 2021 | 74.82 | 75.15 | 73.96 | 74.29 | 1,267,970 | -0.95(-1.27%) |
Apr 27, 2021 | 75.59 | 77.12 | 75.07 | 75.25 | 2,377,044 | -0.09(-0.12%) |
Apr 26, 2021 | 77.64 | 77.79 | 74.47 | 75.34 | 1,080,161 | -1.86(-2.41%) |
Apr 23, 2021 | 76.57 | 77.60 | 75.97 | 77.19 | 1,041,040 | +1.26(+1.66%) |
Apr 22, 2021 | 76.75 | 76.97 | 74.99 | 75.94 | 1,085,550 | -0.02(-0.02%) |
Apr 21, 2021 | 74.55 | 76.35 | 74.11 | 75.95 | 1,557,031 | +1.53(+2.05%) |
Apr 20, 2021 | 75.46 | 75.59 | 73.06 | 74.43 | 1,883,288 | -1.28(-1.70%) |
Apr 19, 2021 | 76.73 | 76.98 | 75.11 | 75.71 | 1,722,133 | -0.05(-0.07%) |
Apr 16, 2021 | 73.57 | 76.04 | 73.54 | 75.77 | 2,055,918 | +2.30(+3.13%) |
Apr 15, 2021 | 73.53 | 74.08 | 72.49 | 73.47 | 1,066,193 | +0.14(+0.20%) |
Apr 14, 2021 | 73.80 | 74.95 | 73.19 | 73.32 | 1,684,605 | -0.49(-0.67%) |
Apr 13, 2021 | 74.86 | 75.16 | 72.84 | 73.82 | 1,490,565 | -1.19(-1.58%) |
Apr 12, 2021 | 73.83 | 75.14 | 73.10 | 75.00 | 1,514,347 | +1.20(+1.63%) |
Apr 09, 2021 | 74.21 | 74.88 | 73.52 | 73.80 | 1,566,514 | +0.23(+0.32%) |
Apr 08, 2021 | 73.39 | 73.97 | 72.00 | 73.57 | 1,694,915 | +0.49(+0.68%) |
Apr 07, 2021 | 73.25 | 74.09 | 72.16 | 73.07 | 1,867,792 | -0.60(-0.82%) |
Apr 06, 2021 | 73.04 | 75.50 | 72.86 | 73.67 | 2,246,114 | +1.32(+1.82%) |
Apr 05, 2021 | 71.94 | 72.74 | 70.22 | 72.35 | 1,856,080 | +1.15(+1.61%) |