Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.07 | 81.43 | 80.07 | 81.24 | 445,798 | +1.34(+1.68%) |
Jun 29, 2021 | 80.03 | 80.59 | 79.60 | 79.90 | 362,185 | -0.02(-0.02%) |
Jun 28, 2021 | 81.19 | 81.20 | 79.77 | 79.92 | 271,138 | -1.53(-1.88%) |
Jun 25, 2021 | 80.75 | 81.56 | 80.33 | 81.45 | 485,502 | +1.18(+1.47%) |
Jun 24, 2021 | 80.21 | 80.72 | 79.51 | 80.27 | 379,924 | +0.09(+0.11%) |
Jun 23, 2021 | 80.23 | 81.23 | 79.14 | 80.18 | 349,438 | +0.26(+0.33%) |
Jun 22, 2021 | 80.89 | 80.89 | 79.38 | 79.92 | 396,831 | -1.00(-1.23%) |
Jun 21, 2021 | 79.95 | 81.48 | 79.95 | 80.91 | 355,756 | +1.80(+2.28%) |
Jun 18, 2021 | 78.68 | 79.65 | 78.43 | 79.11 | 681,736 | -0.38(-0.48%) |
Jun 17, 2021 | 81.68 | 82.11 | 78.29 | 79.49 | 418,672 | -2.14(-2.62%) |
Jun 16, 2021 | 82.25 | 82.80 | 81.23 | 81.63 | 355,679 | -0.98(-1.18%) |
Jun 15, 2021 | 82.95 | 83.42 | 82.01 | 82.61 | 298,605 | -0.25(-0.31%) |
Jun 14, 2021 | 82.88 | 83.29 | 81.88 | 82.86 | 246,214 | -0.17(-0.21%) |
Jun 11, 2021 | 83.30 | 83.88 | 82.89 | 83.03 | 178,472 | -0.02(-0.02%) |
Jun 10, 2021 | 83.28 | 83.87 | 82.91 | 83.05 | 177,345 | +0.17(+0.21%) |
Jun 09, 2021 | 84.04 | 84.04 | 82.87 | 82.88 | 189,514 | -1.16(-1.38%) |
Jun 08, 2021 | 83.07 | 84.42 | 82.32 | 84.04 | 239,690 | +0.90(+1.08%) |
Jun 07, 2021 | 84.14 | 84.20 | 82.87 | 83.14 | 217,108 | -0.78(-0.93%) |
Jun 04, 2021 | 84.61 | 84.93 | 83.54 | 83.92 | 229,434 | -0.52(-0.61%) |
Jun 03, 2021 | 84.77 | 85.01 | 83.58 | 84.44 | 217,451 | -0.61(-0.71%) |
Jun 02, 2021 | 86.27 | 86.27 | 84.72 | 85.04 | 433,355 | -1.09(-1.26%) |
Jun 01, 2021 | 85.67 | 86.46 | 85.46 | 86.13 | 398,916 | +0.66(+0.77%) |
May 28, 2021 | 86.19 | 86.28 | 85.30 | 85.47 | 288,316 | -0.55(-0.64%) |
May 27, 2021 | 86.45 | 86.87 | 85.98 | 86.02 | 231,456 | +0.45(+0.53%) |
May 26, 2021 | 85.17 | 85.83 | 84.82 | 85.57 | 319,712 | +0.66(+0.78%) |
May 25, 2021 | 85.81 | 86.24 | 84.76 | 84.91 | 422,361 | -0.67(-0.78%) |
May 24, 2021 | 86.27 | 86.27 | 85.30 | 85.58 | 253,062 | -0.04(-0.04%) |
May 21, 2021 | 85.39 | 86.07 | 85.17 | 85.61 | 559,782 | +0.78(+0.92%) |
May 20, 2021 | 85.04 | 85.33 | 84.41 | 84.83 | 328,477 | -0.26(-0.31%) |
May 19, 2021 | 84.08 | 85.13 | 83.48 | 85.10 | 453,084 | +0.07(+0.09%) |
May 18, 2021 | 86.44 | 86.53 | 85.04 | 85.02 | 360,051 | -1.36(-1.57%) |
May 17, 2021 | 86.39 | 86.58 | 85.05 | 86.38 | 268,940 | -0.19(-0.22%) |
May 14, 2021 | 86.46 | 87.09 | 85.69 | 86.57 | 306,839 | +0.34(+0.40%) |
May 13, 2021 | 83.85 | 87.12 | 83.58 | 86.23 | 598,663 | +2.48(+2.96%) |
May 12, 2021 | 84.92 | 85.02 | 83.51 | 83.75 | 471,114 | -1.14(-1.34%) |
May 11, 2021 | 84.32 | 85.19 | 83.83 | 84.89 | 483,762 | -0.24(-0.28%) |
May 10, 2021 | 84.80 | 86.46 | 84.80 | 85.12 | 319,846 | +0.34(+0.41%) |
May 07, 2021 | 84.14 | 85.29 | 83.79 | 84.78 | 449,678 | -0.05(-0.06%) |
May 06, 2021 | 83.99 | 84.85 | 83.72 | 84.83 | 377,776 | +0.91(+1.08%) |
May 05, 2021 | 84.19 | 84.20 | 82.84 | 83.93 | 324,932 | -0.21(-0.25%) |
May 04, 2021 | 83.12 | 84.22 | 83.03 | 84.14 | 216,890 | +0.67(+0.80%) |
May 03, 2021 | 83.10 | 83.61 | 82.37 | 83.47 | 431,561 | +1.84(+2.25%) |
Apr 30, 2021 | 82.69 | 83.77 | 81.00 | 81.63 | 440,258 | -1.36(-1.64%) |
Apr 29, 2021 | 83.29 | 83.94 | 82.62 | 82.99 | 305,506 | +0.47(+0.57%) |
Apr 28, 2021 | 83.20 | 83.20 | 82.21 | 82.52 | 318,435 | -0.65(-0.78%) |
Apr 27, 2021 | 82.19 | 83.18 | 81.77 | 83.17 | 379,211 | +0.85(+1.03%) |
Apr 26, 2021 | 82.04 | 82.81 | 81.52 | 82.32 | 390,963 | +0.51(+0.62%) |
Apr 23, 2021 | 80.43 | 81.93 | 80.43 | 81.81 | 306,170 | +1.38(+1.71%) |
Apr 22, 2021 | 81.79 | 81.93 | 80.39 | 80.43 | 248,511 | -1.22(-1.50%) |
Apr 21, 2021 | 80.81 | 81.96 | 80.31 | 81.66 | 355,712 | +0.78(+0.96%) |
Apr 20, 2021 | 79.85 | 80.91 | 79.27 | 80.88 | 490,688 | +0.70(+0.87%) |
Apr 19, 2021 | 80.34 | 80.52 | 79.13 | 80.18 | 344,022 | -0.09(-0.11%) |
Apr 16, 2021 | 80.53 | 80.87 | 79.66 | 80.27 | 757,473 | +0.24(+0.31%) |
Apr 15, 2021 | 80.07 | 80.39 | 79.00 | 80.03 | 408,583 | +0.65(+0.82%) |
Apr 14, 2021 | 80.13 | 80.53 | 79.20 | 79.37 | 414,823 | -0.42(-0.52%) |
Apr 13, 2021 | 80.14 | 80.91 | 79.05 | 79.79 | 564,223 | -1.10(-1.35%) |
Apr 12, 2021 | 80.67 | 81.36 | 80.06 | 80.89 | 467,281 | +0.10(+0.12%) |
Apr 09, 2021 | 80.78 | 81.10 | 80.19 | 80.79 | 678,858 | -0.02(-0.02%) |
Apr 08, 2021 | 81.75 | 82.09 | 78.92 | 80.80 | 1,084,225 | +3.01(+3.87%) |
Apr 07, 2021 | 79.91 | 79.92 | 77.61 | 77.80 | 1,145,306 | -4.48(-5.45%) |
Apr 06, 2021 | 81.90 | 84.32 | 81.90 | 82.28 | 879,025 | -0.09(-0.11%) |
Apr 05, 2021 | 82.59 | 83.44 | 82.29 | 82.37 | 548,293 | +0.40(+0.49%) |