Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 89.63 | 90.66 | 89.22 | 90.42 | 6,191,584 | +1.68(+1.90%) |
Jun 29, 2021 | 90.23 | 91.12 | 88.57 | 88.74 | 5,880,080 | -0.48(-0.53%) |
Jun 28, 2021 | 93.09 | 93.11 | 88.62 | 89.22 | 9,434,865 | -4.07(-4.36%) |
Jun 25, 2021 | 92.84 | 93.58 | 92.16 | 93.28 | 8,889,753 | +1.09(+1.19%) |
Jun 24, 2021 | 90.82 | 92.37 | 90.20 | 92.19 | 4,529,907 | +1.45(+1.60%) |
Jun 23, 2021 | 90.73 | 92.61 | 90.69 | 90.74 | 6,246,459 | +1.06(+1.18%) |
Jun 22, 2021 | 88.82 | 89.94 | 87.53 | 89.68 | 6,496,666 | +0.50(+0.56%) |
Jun 21, 2021 | 85.71 | 89.23 | 85.42 | 89.19 | 8,146,382 | +4.40(+5.19%) |
Jun 18, 2021 | 84.78 | 86.72 | 84.32 | 84.78 | 10,360,478 | -1.87(-2.16%) |
Jun 17, 2021 | 90.37 | 91.22 | 84.94 | 86.66 | 13,581,831 | -4.13(-4.55%) |
Jun 16, 2021 | 90.75 | 91.67 | 89.18 | 90.78 | 7,108,385 | -0.48(-0.53%) |
Jun 15, 2021 | 90.36 | 91.41 | 89.45 | 91.27 | 5,995,281 | +1.57(+1.74%) |
Jun 14, 2021 | 91.40 | 92.55 | 89.33 | 89.70 | 5,301,383 | -1.00(-1.10%) |
Jun 11, 2021 | 91.13 | 91.65 | 90.37 | 90.70 | 5,519,860 | +0.61(+0.67%) |
Jun 10, 2021 | 92.53 | 92.71 | 88.76 | 90.09 | 7,430,067 | -0.98(-1.07%) |
Jun 09, 2021 | 92.55 | 93.17 | 90.88 | 91.07 | 6,365,663 | -0.50(-0.55%) |
Jun 08, 2021 | 90.28 | 91.86 | 88.64 | 91.58 | 7,213,131 | +0.89(+0.98%) |
Jun 07, 2021 | 90.27 | 91.32 | 89.95 | 90.69 | 5,648,869 | +0.87(+0.96%) |
Jun 04, 2021 | 90.91 | 91.26 | 88.53 | 89.82 | 5,717,261 | -0.03(-0.03%) |
Jun 03, 2021 | 89.76 | 91.04 | 88.81 | 89.85 | 6,461,520 | +0.09(+0.10%) |
Jun 02, 2021 | 89.14 | 90.91 | 87.55 | 89.76 | 10,728,603 | +1.42(+1.60%) |
Jun 01, 2021 | 85.21 | 88.55 | 85.10 | 88.34 | 11,131,183 | +5.37(+6.47%) |
May 28, 2021 | 83.68 | 83.68 | 82.17 | 82.98 | 3,837,833 | +0.03(+0.03%) |
May 27, 2021 | 82.27 | 83.52 | 82.05 | 82.95 | 5,908,651 | +1.28(+1.56%) |
May 26, 2021 | 79.64 | 81.98 | 79.29 | 81.67 | 4,869,707 | +2.21(+2.78%) |
May 25, 2021 | 81.66 | 82.18 | 79.31 | 79.47 | 5,036,578 | -2.17(-2.66%) |
May 24, 2021 | 81.68 | 81.84 | 79.83 | 81.64 | 6,939,134 | +0.95(+1.18%) |
May 21, 2021 | 81.58 | 82.39 | 80.67 | 80.69 | 6,128,229 | +0.49(+0.62%) |
May 20, 2021 | 80.49 | 80.62 | 78.69 | 80.19 | 6,582,181 | -0.35(-0.44%) |
May 19, 2021 | 79.56 | 81.15 | 78.41 | 80.55 | 8,551,271 | -1.72(-2.09%) |
May 18, 2021 | 83.44 | 84.03 | 81.87 | 82.27 | 9,378,233 | -1.29(-1.55%) |
May 17, 2021 | 80.30 | 83.66 | 79.85 | 83.56 | 8,175,890 | +3.11(+3.87%) |
May 14, 2021 | 77.58 | 80.85 | 77.46 | 80.45 | 6,997,585 | +4.44(+5.85%) |
May 13, 2021 | 77.31 | 79.48 | 74.82 | 76.01 | 13,551,069 | -2.45(-3.12%) |
May 12, 2021 | 79.42 | 81.81 | 78.11 | 78.46 | 8,585,355 | -0.30(-0.38%) |
May 11, 2021 | 77.24 | 79.60 | 76.19 | 78.76 | 8,941,278 | -0.96(-1.20%) |
May 10, 2021 | 81.58 | 83.12 | 79.56 | 79.72 | 6,731,628 | -1.01(-1.25%) |
May 07, 2021 | 77.70 | 80.79 | 77.14 | 80.72 | 8,127,044 | +1.97(+2.51%) |
May 06, 2021 | 79.17 | 79.20 | 76.78 | 78.75 | 6,611,467 | -0.46(-0.58%) |
May 05, 2021 | 78.38 | 79.97 | 76.74 | 79.20 | 10,824,906 | +2.05(+2.66%) |
May 04, 2021 | 77.45 | 77.98 | 75.26 | 77.15 | 5,629,624 | -0.11(-0.14%) |
May 03, 2021 | 75.77 | 77.66 | 75.27 | 77.27 | 5,816,154 | +2.55(+3.42%) |
Apr 30, 2021 | 75.49 | 77.39 | 74.53 | 74.71 | 6,751,850 | -2.23(-2.89%) |
Apr 29, 2021 | 78.52 | 79.34 | 75.82 | 76.94 | 9,006,927 | -0.06(-0.07%) |
Apr 28, 2021 | 74.35 | 77.55 | 74.30 | 77.00 | 10,254,978 | +3.16(+4.28%) |
Apr 27, 2021 | 72.86 | 74.05 | 72.32 | 73.84 | 6,427,015 | +1.38(+1.90%) |
Apr 26, 2021 | 70.45 | 72.92 | 70.33 | 72.46 | 5,544,124 | +1.77(+2.50%) |
Apr 23, 2021 | 69.94 | 71.15 | 69.22 | 70.69 | 5,587,183 | +0.97(+1.39%) |
Apr 22, 2021 | 70.95 | 71.02 | 69.15 | 69.72 | 5,481,254 | -0.59(-0.83%) |
Apr 21, 2021 | 67.64 | 70.66 | 67.40 | 70.31 | 8,756,714 | +1.37(+1.99%) |
Apr 20, 2021 | 71.85 | 71.89 | 68.04 | 68.94 | 10,415,015 | -3.25(-4.50%) |
Apr 19, 2021 | 72.65 | 73.92 | 71.62 | 72.19 | 6,586,952 | -0.02(-0.03%) |
Apr 16, 2021 | 73.90 | 74.00 | 72.06 | 72.21 | 4,563,778 | -1.21(-1.65%) |
Apr 15, 2021 | 74.81 | 74.85 | 72.55 | 73.42 | 6,125,170 | -1.15(-1.54%) |
Apr 14, 2021 | 72.52 | 76.42 | 72.42 | 74.56 | 10,735,655 | +3.02(+4.22%) |
Apr 13, 2021 | 71.48 | 71.87 | 70.80 | 71.55 | 6,183,213 | +0.20(+0.27%) |
Apr 12, 2021 | 74.02 | 74.66 | 71.21 | 71.35 | 6,823,670 | -1.77(-2.42%) |
Apr 09, 2021 | 74.47 | 75.12 | 72.86 | 73.12 | 5,864,341 | -1.45(-1.95%) |
Apr 08, 2021 | 75.71 | 75.71 | 73.41 | 74.57 | 8,255,170 | -1.64(-2.15%) |
Apr 07, 2021 | 76.50 | 76.75 | 75.28 | 76.21 | 5,400,215 | -0.18(-0.23%) |
Apr 06, 2021 | 76.56 | 78.41 | 76.12 | 76.39 | 8,408,053 | +0.53(+0.70%) |
Apr 05, 2021 | 79.21 | 79.32 | 75.26 | 75.86 | 13,316,251 | -3.85(-4.83%) |