Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 84.87 | 84.99 | 83.86 | 84.13 | 973,157 | -0.57(-0.67%) |
Jun 29, 2021 | 85.21 | 85.97 | 84.51 | 84.70 | 722,630 | -0.91(-1.06%) |
Jun 28, 2021 | 88.12 | 88.26 | 85.32 | 85.61 | 1,036,859 | -1.22(-1.41%) |
Jun 25, 2021 | 85.52 | 87.01 | 84.69 | 86.83 | 1,930,632 | +0.70(+0.81%) |
Jun 24, 2021 | 85.41 | 86.53 | 84.42 | 86.13 | 1,415,934 | +1.00(+1.17%) |
Jun 23, 2021 | 85.50 | 85.75 | 84.31 | 85.13 | 1,200,873 | +0.04(+0.05%) |
Jun 22, 2021 | 85.15 | 85.99 | 82.44 | 85.09 | 2,130,074 | +0.16(+0.19%) |
Jun 21, 2021 | 84.42 | 85.18 | 84.09 | 84.93 | 1,454,820 | +0.97(+1.16%) |
Jun 18, 2021 | 83.00 | 84.14 | 82.62 | 83.96 | 2,074,236 | +0.83(+1.00%) |
Jun 17, 2021 | 82.88 | 83.58 | 82.00 | 83.13 | 1,457,054 | +0.01(+0.01%) |
Jun 16, 2021 | 82.91 | 84.08 | 82.27 | 83.12 | 2,064,166 | +0.36(+0.43%) |
Jun 15, 2021 | 82.55 | 83.28 | 82.26 | 82.76 | 1,512,600 | +0.12(+0.15%) |
Jun 14, 2021 | 82.94 | 83.28 | 81.04 | 82.64 | 1,437,472 | +0.06(+0.07%) |
Jun 11, 2021 | 84.67 | 85.00 | 81.06 | 82.58 | 2,683,051 | -4.95(-5.66%) |
Jun 10, 2021 | 86.38 | 87.65 | 85.64 | 87.53 | 1,030,873 | +1.33(+1.54%) |
Jun 09, 2021 | 84.77 | 86.34 | 84.69 | 86.20 | 958,595 | +1.39(+1.64%) |
Jun 08, 2021 | 85.88 | 86.30 | 83.97 | 84.81 | 965,831 | -0.30(-0.35%) |
Jun 07, 2021 | 83.48 | 85.79 | 83.04 | 85.11 | 1,205,673 | +1.78(+2.14%) |
Jun 04, 2021 | 83.17 | 84.45 | 82.86 | 83.33 | 1,017,883 | +0.43(+0.52%) |
Jun 03, 2021 | 82.44 | 83.12 | 81.46 | 82.90 | 1,004,414 | +0.64(+0.78%) |
Jun 02, 2021 | 82.87 | 83.37 | 82.00 | 82.26 | 969,093 | -0.63(-0.76%) |
Jun 01, 2021 | 84.13 | 84.41 | 82.39 | 82.89 | 938,488 | -0.89(-1.06%) |
May 28, 2021 | 83.43 | 84.23 | 82.61 | 83.78 | 956,241 | +1.10(+1.33%) |
May 27, 2021 | 83.08 | 83.08 | 81.61 | 82.68 | 993,315 | -0.48(-0.58%) |
May 26, 2021 | 82.86 | 83.59 | 82.45 | 83.16 | 775,866 | +0.48(+0.58%) |
May 25, 2021 | 82.96 | 83.77 | 82.13 | 82.68 | 851,570 | -0.23(-0.28%) |
May 24, 2021 | 83.70 | 83.99 | 82.79 | 82.91 | 827,572 | +0.15(+0.18%) |
May 21, 2021 | 83.99 | 84.49 | 82.63 | 82.76 | 828,952 | -0.75(-0.90%) |
May 20, 2021 | 81.81 | 84.51 | 81.48 | 83.51 | 834,945 | +1.80(+2.20%) |
May 19, 2021 | 80.95 | 81.78 | 79.71 | 81.71 | 1,050,827 | -0.07(-0.09%) |
May 18, 2021 | 82.15 | 82.97 | 81.31 | 81.78 | 964,391 | -0.49(-0.60%) |
May 17, 2021 | 82.47 | 83.87 | 81.91 | 82.27 | 1,184,307 | -0.35(-0.42%) |
May 14, 2021 | 83.75 | 83.75 | 82.55 | 82.62 | 889,201 | -0.61(-0.73%) |
May 13, 2021 | 82.48 | 83.59 | 81.86 | 83.23 | 960,444 | +0.86(+1.04%) |
May 12, 2021 | 79.82 | 83.24 | 79.63 | 82.37 | 1,262,773 | +1.73(+2.15%) |
May 11, 2021 | 80.32 | 81.50 | 79.42 | 80.64 | 2,845,576 | -0.75(-0.92%) |
May 10, 2021 | 83.00 | 83.51 | 81.39 | 81.39 | 1,864,953 | -1.35(-1.63%) |
May 07, 2021 | 82.49 | 84.26 | 82.12 | 82.74 | 1,113,248 | +0.43(+0.52%) |
May 06, 2021 | 81.21 | 82.83 | 80.27 | 82.31 | 1,523,926 | +1.03(+1.27%) |
May 05, 2021 | 81.76 | 83.13 | 81.19 | 81.28 | 1,666,070 | +0.25(+0.31%) |
May 04, 2021 | 83.49 | 85.19 | 80.73 | 81.03 | 2,450,886 | -4.49(-5.25%) |
May 03, 2021 | 85.40 | 86.03 | 84.50 | 85.52 | 861,217 | +0.14(+0.16%) |
Apr 30, 2021 | 84.50 | 85.82 | 84.31 | 85.38 | 1,068,500 | +0.49(+0.58%) |
Apr 29, 2021 | 84.95 | 85.15 | 84.02 | 84.89 | 770,137 | +0.00(+0.00%) |
Apr 28, 2021 | 84.27 | 85.26 | 83.95 | 84.89 | 707,331 | +0.26(+0.31%) |
Apr 27, 2021 | 86.03 | 86.34 | 84.39 | 84.63 | 677,153 | -0.98(-1.14%) |
Apr 26, 2021 | 85.47 | 86.22 | 84.72 | 85.61 | 759,804 | +0.03(+0.04%) |
Apr 23, 2021 | 84.60 | 85.70 | 83.44 | 85.58 | 1,081,200 | +1.40(+1.66%) |
Apr 22, 2021 | 84.50 | 84.50 | 82.85 | 84.18 | 1,338,244 | -0.54(-0.64%) |
Apr 21, 2021 | 84.46 | 84.85 | 83.82 | 84.72 | 766,125 | +0.15(+0.18%) |
Apr 20, 2021 | 82.90 | 84.64 | 82.90 | 84.57 | 735,606 | +1.90(+2.30%) |
Apr 19, 2021 | 82.79 | 83.72 | 81.67 | 82.67 | 1,037,163 | -0.01(-0.01%) |
Apr 16, 2021 | 83.62 | 83.87 | 81.52 | 82.68 | 999,100 | -0.52(-0.62%) |
Apr 15, 2021 | 82.87 | 84.17 | 82.44 | 83.20 | 713,994 | +0.99(+1.20%) |
Apr 14, 2021 | 80.65 | 83.21 | 80.54 | 82.21 | 1,040,566 | +1.56(+1.93%) |
Apr 13, 2021 | 80.00 | 81.89 | 80.00 | 80.65 | 1,399,092 | +0.78(+0.98%) |
Apr 12, 2021 | 80.64 | 80.75 | 78.44 | 79.87 | 1,305,131 | -0.09(-0.11%) |
Apr 09, 2021 | 80.81 | 81.27 | 79.56 | 79.96 | 1,329,200 | -0.87(-1.08%) |
Apr 08, 2021 | 82.00 | 82.61 | 80.14 | 80.83 | 1,457,808 | -0.55(-0.68%) |
Apr 07, 2021 | 83.51 | 83.51 | 81.19 | 81.38 | 1,434,267 | -1.80(-2.16%) |
Apr 06, 2021 | 83.00 | 83.89 | 82.55 | 83.18 | 913,614 | -0.07(-0.08%) |
Apr 05, 2021 | 82.83 | 83.41 | 82.34 | 83.25 | 914,360 | +0.24(+0.29%) |