Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.75 | 86.83 | 86.66 | 86.66 | 179,537 | -0.21(-0.24%) |
Jun 29, 2021 | 87.29 | 87.29 | 86.87 | 86.87 | 1,712 | -0.12(-0.14%) |
Jun 28, 2021 | 87.63 | 87.63 | 86.59 | 86.99 | 10,093 | -0.47(-0.54%) |
Jun 25, 2021 | 87.09 | 87.46 | 87.09 | 87.46 | 2,150 | +0.71(+0.82%) |
Jun 24, 2021 | 86.51 | 86.86 | 86.51 | 86.74 | 3,654 | +0.64(+0.74%) |
Jun 23, 2021 | 85.97 | 86.44 | 85.97 | 86.10 | 2,396 | +0.20(+0.23%) |
Jun 22, 2021 | 85.58 | 85.91 | 85.58 | 85.91 | 1,017 | +0.35(+0.40%) |
Jun 21, 2021 | 85.50 | 85.56 | 85.41 | 85.56 | 2,074 | +1.63(+1.94%) |
Jun 18, 2021 | 84.13 | 84.41 | 83.93 | 83.93 | 3,402 | -1.26(-1.48%) |
Jun 17, 2021 | 85.93 | 85.93 | 85.04 | 85.19 | 770 | -0.71(-0.83%) |
Jun 16, 2021 | 85.84 | 85.90 | 85.76 | 85.90 | 1,703 | -0.13(-0.15%) |
Jun 15, 2021 | 86.04 | 86.04 | 86.04 | 86.04 | 247 | -0.37(-0.43%) |
Jun 14, 2021 | 87.05 | 87.05 | 86.24 | 86.41 | 7,036 | -0.43(-0.50%) |
Jun 11, 2021 | 86.52 | 86.85 | 86.52 | 86.84 | 1,476 | +0.59(+0.69%) |
Jun 10, 2021 | 86.31 | 86.38 | 86.25 | 86.25 | 1,143 | +0.25(+0.29%) |
Jun 09, 2021 | 86.39 | 86.53 | 86.00 | 86.00 | 2,649 | -0.63(-0.72%) |
Jun 08, 2021 | 85.83 | 86.64 | 85.83 | 86.63 | 992 | +0.76(+0.88%) |
Jun 07, 2021 | 85.65 | 85.88 | 85.65 | 85.87 | 72,078 | +0.40(+0.46%) |
Jun 04, 2021 | 85.25 | 85.48 | 85.22 | 85.48 | 1,259 | +0.59(+0.70%) |
Jun 03, 2021 | 84.95 | 85.15 | 84.89 | 84.89 | 1,388 | -0.66(-0.77%) |
Jun 02, 2021 | 85.93 | 85.93 | 85.41 | 85.55 | 1,495 | -0.19(-0.22%) |
Jun 01, 2021 | 85.85 | 85.87 | 85.49 | 85.73 | 5,973 | +0.41(+0.48%) |
May 28, 2021 | 85.59 | 85.59 | 85.28 | 85.32 | 44,884 | +0.06(+0.06%) |
May 27, 2021 | 85.20 | 85.33 | 85.18 | 85.26 | 1,850 | +0.65(+0.77%) |
May 26, 2021 | 84.58 | 84.68 | 84.58 | 84.61 | 1,069 | +0.79(+0.94%) |
May 25, 2021 | 84.58 | 84.60 | 83.82 | 83.82 | 3,095 | -0.44(-0.52%) |
May 24, 2021 | 84.27 | 84.51 | 84.26 | 84.26 | 1,343 | +0.59(+0.71%) |
May 21, 2021 | 84.04 | 84.12 | 83.66 | 83.66 | 2,712 | +0.15(+0.19%) |
May 20, 2021 | 82.68 | 83.51 | 82.65 | 83.51 | 1,856 | +0.75(+0.90%) |
May 19, 2021 | 81.91 | 82.76 | 81.54 | 82.76 | 3,497 | -0.63(-0.75%) |
May 18, 2021 | 83.79 | 84.16 | 83.39 | 83.39 | 1,624 | -0.35(-0.42%) |
May 17, 2021 | 83.14 | 83.74 | 83.14 | 83.74 | 8,597 | -0.15(-0.17%) |
May 14, 2021 | 82.82 | 83.97 | 82.82 | 83.89 | 7,500 | +1.88(+2.30%) |
May 13, 2021 | 82.02 | 82.46 | 81.06 | 82.00 | 5,846 | +0.90(+1.11%) |
May 12, 2021 | 82.87 | 82.87 | 81.10 | 81.10 | 4,365 | -2.51(-3.00%) |
May 11, 2021 | 82.70 | 83.83 | 82.70 | 83.61 | 3,577 | -0.52(-0.62%) |
May 10, 2021 | 85.43 | 85.43 | 84.13 | 84.13 | 12,067 | -1.32(-1.54%) |
May 07, 2021 | 84.60 | 85.46 | 84.60 | 85.44 | 21,642 | +0.98(+1.16%) |
May 06, 2021 | 83.86 | 84.46 | 83.83 | 84.46 | 1,287 | -0.34(-0.40%) |
May 05, 2021 | 85.16 | 85.29 | 84.73 | 84.80 | 28,092 | -0.16(-0.19%) |
May 04, 2021 | 84.73 | 84.96 | 84.68 | 84.96 | 1,714 | -0.86(-1.00%) |
May 03, 2021 | 86.56 | 86.56 | 85.82 | 85.82 | 2,477 | +0.02(+0.02%) |
Apr 30, 2021 | 86.67 | 86.67 | 85.78 | 85.80 | 461,550 | -1.12(-1.28%) |
Apr 29, 2021 | 87.89 | 87.89 | 86.54 | 86.92 | 3,384 | -0.25(-0.29%) |
Apr 28, 2021 | 87.29 | 87.29 | 87.15 | 87.17 | 3,419 | -0.08(-0.09%) |
Apr 27, 2021 | 87.10 | 87.28 | 87.06 | 87.25 | 28,706 | +0.07(+0.08%) |
Apr 26, 2021 | 86.90 | 87.20 | 86.88 | 87.18 | 3,883 | +0.80(+0.92%) |
Apr 23, 2021 | 85.40 | 86.38 | 85.40 | 86.38 | 1,871 | +1.46(+1.71%) |
Apr 22, 2021 | 85.89 | 85.95 | 84.93 | 84.93 | 7,855 | -0.16(-0.19%) |
Apr 21, 2021 | 83.39 | 85.09 | 83.39 | 85.09 | 3,979 | +1.52(+1.82%) |
Apr 20, 2021 | 83.21 | 83.56 | 83.16 | 83.56 | 1,247 | -1.10(-1.30%) |
Apr 19, 2021 | 85.26 | 85.26 | 84.66 | 84.67 | 7,522 | -0.94(-1.09%) |
Apr 16, 2021 | 85.47 | 85.73 | 85.47 | 85.60 | 727 | +0.26(+0.31%) |
Apr 15, 2021 | 84.89 | 85.34 | 84.89 | 85.34 | 3,190 | +0.67(+0.80%) |
Apr 14, 2021 | 84.70 | 85.64 | 84.63 | 84.66 | 6,773 | +0.14(+0.17%) |
Apr 13, 2021 | 84.59 | 84.61 | 84.18 | 84.52 | 1,834 | +0.21(+0.25%) |
Apr 12, 2021 | 84.22 | 84.33 | 83.80 | 84.31 | 8,433 | -0.02(-0.02%) |
Apr 09, 2021 | 84.07 | 84.33 | 83.96 | 84.33 | 5,095 | +0.28(+0.33%) |
Apr 08, 2021 | 83.61 | 84.05 | 83.61 | 84.05 | 1,470 | +0.62(+0.75%) |
Apr 07, 2021 | 83.49 | 83.63 | 83.43 | 83.43 | 2,318 | -0.84(-1.00%) |
Apr 06, 2021 | 84.26 | 84.60 | 84.21 | 84.27 | 62,554 | +0.34(+0.41%) |
Apr 05, 2021 | 84.66 | 84.66 | 83.65 | 83.93 | 2,398 | +0.18(+0.22%) |