Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.66 | 87.00 | 86.44 | 86.76 | 985,163 | -0.07(-0.08%) |
Jun 29, 2021 | 87.43 | 87.45 | 86.73 | 86.83 | 1,442,478 | -0.24(-0.28%) |
Jun 28, 2021 | 87.94 | 88.06 | 86.75 | 87.07 | 1,845,326 | -0.78(-0.89%) |
Jun 25, 2021 | 87.58 | 88.20 | 87.47 | 87.85 | 648,536 | +0.49(+0.56%) |
Jun 24, 2021 | 87.56 | 87.93 | 87.23 | 87.36 | 964,622 | -0.01(-0.01%) |
Jun 23, 2021 | 87.84 | 87.98 | 87.37 | 87.37 | 834,410 | -0.31(-0.35%) |
Jun 22, 2021 | 87.52 | 87.86 | 86.80 | 87.68 | 844,391 | +0.16(+0.19%) |
Jun 21, 2021 | 87.24 | 87.80 | 86.97 | 87.52 | 1,678,479 | +0.80(+0.92%) |
Jun 18, 2021 | 87.14 | 87.44 | 86.35 | 86.72 | 1,848,532 | -1.40(-1.59%) |
Jun 17, 2021 | 89.34 | 89.53 | 87.76 | 88.12 | 1,166,785 | -1.03(-1.15%) |
Jun 16, 2021 | 89.39 | 89.85 | 89.09 | 89.15 | 942,147 | -0.33(-0.37%) |
Jun 15, 2021 | 89.15 | 89.72 | 89.07 | 89.48 | 759,605 | +0.25(+0.28%) |
Jun 14, 2021 | 89.00 | 89.24 | 88.65 | 89.24 | 980,145 | +0.44(+0.49%) |
Jun 11, 2021 | 88.26 | 88.82 | 88.09 | 88.80 | 797,232 | +0.54(+0.61%) |
Jun 10, 2021 | 88.93 | 88.93 | 88.22 | 88.26 | 741,224 | -0.05(-0.06%) |
Jun 09, 2021 | 88.86 | 89.04 | 88.16 | 88.31 | 903,288 | -0.52(-0.59%) |
Jun 08, 2021 | 89.03 | 89.31 | 88.75 | 88.83 | 1,078,342 | -0.49(-0.55%) |
Jun 07, 2021 | 89.63 | 89.72 | 89.19 | 89.32 | 1,224,813 | -0.16(-0.18%) |
Jun 04, 2021 | 89.50 | 89.75 | 88.95 | 89.48 | 902,329 | +0.23(+0.26%) |
Jun 03, 2021 | 89.26 | 89.59 | 89.18 | 89.25 | 1,544,991 | -0.39(-0.43%) |
Jun 02, 2021 | 89.78 | 89.81 | 89.11 | 89.64 | 1,351,163 | +0.33(+0.36%) |
Jun 01, 2021 | 89.33 | 89.82 | 88.97 | 89.31 | 1,874,280 | +0.26(+0.29%) |
May 28, 2021 | 89.79 | 89.79 | 88.68 | 89.06 | 2,941,771 | -0.45(-0.51%) |
May 27, 2021 | 88.50 | 89.69 | 88.50 | 89.51 | 1,359,558 | +1.57(+1.78%) |
May 26, 2021 | 87.64 | 88.05 | 87.27 | 87.94 | 1,050,781 | +0.36(+0.41%) |
May 25, 2021 | 88.01 | 88.47 | 87.55 | 87.58 | 1,089,492 | -0.15(-0.18%) |
May 24, 2021 | 87.76 | 87.98 | 87.51 | 87.74 | 345,647 | +0.05(+0.06%) |
May 21, 2021 | 87.68 | 87.93 | 87.14 | 87.69 | 1,034,608 | +0.36(+0.41%) |
May 20, 2021 | 87.16 | 87.58 | 86.89 | 87.33 | 1,012,540 | +0.55(+0.63%) |
May 19, 2021 | 86.50 | 87.30 | 86.14 | 86.78 | 1,788,274 | -0.48(-0.55%) |
May 18, 2021 | 87.10 | 87.60 | 86.80 | 87.26 | 1,954,725 | +0.53(+0.61%) |
May 17, 2021 | 86.09 | 86.91 | 85.94 | 86.73 | 1,801,340 | +0.62(+0.72%) |
May 14, 2021 | 85.84 | 86.43 | 85.77 | 86.11 | 1,715,776 | +0.77(+0.90%) |
May 13, 2021 | 84.70 | 85.67 | 84.51 | 85.34 | 1,398,928 | +0.68(+0.80%) |
May 12, 2021 | 84.64 | 84.93 | 84.25 | 84.66 | 1,661,177 | +0.17(+0.20%) |
May 11, 2021 | 84.64 | 85.25 | 84.10 | 84.49 | 2,239,960 | -0.75(-0.87%) |
May 10, 2021 | 85.48 | 85.93 | 85.21 | 85.24 | 1,089,277 | +0.37(+0.43%) |
May 07, 2021 | 83.64 | 84.97 | 83.64 | 84.87 | 1,507,821 | +0.67(+0.79%) |
May 06, 2021 | 83.29 | 84.23 | 83.21 | 84.20 | 982,926 | +1.22(+1.47%) |
May 05, 2021 | 82.69 | 83.09 | 82.12 | 82.98 | 1,556,021 | +0.93(+1.14%) |
May 04, 2021 | 81.79 | 82.33 | 81.45 | 82.05 | 1,097,318 | -0.34(-0.42%) |
May 03, 2021 | 82.11 | 82.47 | 81.93 | 82.39 | 915,084 | +0.69(+0.85%) |
Apr 30, 2021 | 82.39 | 82.39 | 81.56 | 81.70 | 1,332,675 | -0.69(-0.84%) |
Apr 29, 2021 | 82.41 | 82.64 | 82.03 | 82.39 | 996,079 | +0.56(+0.68%) |
Apr 28, 2021 | 80.98 | 82.03 | 80.90 | 81.84 | 2,701,608 | +0.92(+1.14%) |
Apr 27, 2021 | 80.81 | 81.10 | 80.29 | 80.91 | 1,006,783 | +0.25(+0.31%) |
Apr 26, 2021 | 80.16 | 80.95 | 79.95 | 80.66 | 981,626 | +0.63(+0.78%) |
Apr 23, 2021 | 79.47 | 80.17 | 79.11 | 80.04 | 1,030,012 | +0.75(+0.94%) |
Apr 22, 2021 | 79.41 | 79.68 | 78.75 | 79.29 | 898,433 | -0.27(-0.33%) |
Apr 21, 2021 | 78.36 | 79.58 | 78.05 | 79.56 | 2,830,066 | +1.30(+1.66%) |
Apr 20, 2021 | 79.37 | 79.59 | 78.19 | 78.26 | 3,316,616 | -1.34(-1.68%) |
Apr 19, 2021 | 80.23 | 80.53 | 79.49 | 79.59 | 1,352,327 | -0.57(-0.71%) |
Apr 16, 2021 | 80.08 | 80.42 | 79.95 | 80.16 | 1,271,629 | +0.49(+0.62%) |
Apr 15, 2021 | 79.55 | 79.80 | 79.28 | 79.67 | 1,032,959 | +0.30(+0.38%) |
Apr 14, 2021 | 79.10 | 79.67 | 78.89 | 79.37 | 852,628 | +0.19(+0.25%) |
Apr 13, 2021 | 79.01 | 79.43 | 78.88 | 79.17 | 1,061,092 | -0.07(-0.09%) |
Apr 12, 2021 | 78.83 | 79.46 | 78.71 | 79.24 | 906,137 | +0.12(+0.15%) |
Apr 09, 2021 | 78.71 | 79.12 | 78.45 | 79.12 | 936,088 | +0.51(+0.65%) |
Apr 08, 2021 | 78.22 | 78.65 | 77.87 | 78.61 | 1,022,567 | +0.43(+0.55%) |
Apr 07, 2021 | 78.30 | 78.46 | 77.91 | 78.18 | 723,883 | -0.24(-0.30%) |
Apr 06, 2021 | 78.66 | 78.89 | 78.38 | 78.42 | 841,827 | -0.31(-0.40%) |
Apr 05, 2021 | 78.68 | 79.10 | 78.59 | 78.73 | 1,237,462 | +0.46(+0.58%) |