Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.23 | 95.23 | 93.50 | 94.63 | 396,310 | -0.37(-0.39%) |
Jun 29, 2021 | 96.94 | 96.94 | 94.88 | 95.00 | 367,958 | -1.70(-1.76%) |
Jun 28, 2021 | 95.41 | 97.14 | 95.41 | 96.70 | 213,884 | +0.97(+1.01%) |
Jun 25, 2021 | 95.50 | 97.04 | 94.52 | 95.73 | 450,397 | +0.29(+0.30%) |
Jun 24, 2021 | 98.50 | 98.98 | 94.52 | 95.44 | 686,203 | -2.20(-2.25%) |
Jun 23, 2021 | 97.25 | 98.55 | 96.98 | 97.64 | 568,809 | +0.40(+0.41%) |
Jun 22, 2021 | 95.23 | 97.50 | 95.20 | 97.24 | 726,682 | +2.03(+2.13%) |
Jun 21, 2021 | 94.04 | 95.87 | 92.28 | 95.21 | 666,276 | +1.23(+1.31%) |
Jun 18, 2021 | 94.01 | 95.12 | 93.23 | 93.98 | 856,617 | -0.49(-0.52%) |
Jun 17, 2021 | 90.76 | 95.98 | 90.76 | 94.47 | 971,830 | +3.09(+3.38%) |
Jun 16, 2021 | 90.05 | 91.81 | 89.91 | 91.38 | 869,158 | +1.52(+1.69%) |
Jun 15, 2021 | 89.52 | 90.24 | 89.16 | 89.86 | 521,572 | +0.08(+0.09%) |
Jun 14, 2021 | 89.18 | 90.28 | 88.30 | 89.78 | 405,695 | +0.90(+1.01%) |
Jun 11, 2021 | 88.52 | 89.20 | 87.28 | 88.88 | 257,253 | +0.72(+0.82%) |
Jun 10, 2021 | 86.35 | 88.73 | 86.35 | 88.16 | 279,343 | +1.76(+2.04%) |
Jun 09, 2021 | 87.00 | 87.48 | 85.60 | 86.40 | 242,321 | -0.20(-0.23%) |
Jun 08, 2021 | 84.63 | 87.20 | 84.63 | 86.60 | 483,923 | +2.25(+2.67%) |
Jun 07, 2021 | 82.64 | 84.86 | 82.39 | 84.35 | 231,950 | +1.41(+1.70%) |
Jun 04, 2021 | 82.66 | 83.50 | 81.90 | 82.94 | 237,277 | +1.36(+1.67%) |
Jun 03, 2021 | 82.82 | 83.46 | 81.12 | 81.58 | 318,200 | -1.94(-2.32%) |
Jun 02, 2021 | 83.62 | 84.29 | 82.81 | 83.52 | 309,928 | +0.07(+0.08%) |
Jun 01, 2021 | 83.67 | 83.67 | 81.79 | 83.45 | 416,424 | -0.20(-0.24%) |
May 28, 2021 | 84.49 | 85.00 | 83.31 | 83.65 | 315,348 | -0.38(-0.45%) |
May 27, 2021 | 84.04 | 84.43 | 82.52 | 84.03 | 598,457 | +0.09(+0.11%) |
May 26, 2021 | 82.67 | 84.05 | 82.67 | 83.94 | 619,113 | +1.93(+2.35%) |
May 25, 2021 | 81.79 | 82.34 | 81.26 | 82.01 | 393,431 | +0.44(+0.54%) |
May 24, 2021 | 82.06 | 83.03 | 81.39 | 81.57 | 481,169 | -0.10(-0.12%) |
May 21, 2021 | 82.01 | 82.70 | 81.14 | 81.67 | 265,647 | +0.86(+1.06%) |
May 20, 2021 | 79.42 | 81.85 | 79.37 | 80.81 | 368,724 | +1.89(+2.39%) |
May 19, 2021 | 77.29 | 79.03 | 76.00 | 78.92 | 272,806 | -0.25(-0.32%) |
May 18, 2021 | 79.41 | 80.43 | 78.76 | 79.17 | 454,962 | +0.36(+0.46%) |
May 17, 2021 | 80.20 | 81.66 | 78.17 | 78.81 | 609,092 | -2.21(-2.73%) |
May 14, 2021 | 78.36 | 81.32 | 78.23 | 81.02 | 491,225 | +3.34(+4.30%) |
May 13, 2021 | 78.35 | 80.00 | 77.20 | 77.68 | 609,893 | -0.47(-0.60%) |
May 12, 2021 | 77.70 | 78.48 | 76.30 | 78.15 | 629,546 | -0.64(-0.81%) |
May 11, 2021 | 74.82 | 79.60 | 74.61 | 78.79 | 694,921 | +2.38(+3.11%) |
May 10, 2021 | 74.81 | 77.23 | 74.19 | 76.41 | 693,175 | +1.20(+1.60%) |
May 07, 2021 | 73.89 | 76.40 | 73.57 | 75.21 | 1,083,136 | +1.66(+2.26%) |
May 06, 2021 | 75.75 | 76.57 | 72.96 | 73.55 | 876,512 | -2.71(-3.55%) |
May 05, 2021 | 78.83 | 79.80 | 75.67 | 76.26 | 530,497 | -1.72(-2.21%) |
May 04, 2021 | 78.76 | 79.24 | 76.07 | 77.98 | 592,563 | -1.90(-2.38%) |
May 03, 2021 | 81.47 | 82.06 | 79.65 | 79.88 | 630,845 | -1.37(-1.69%) |
Apr 30, 2021 | 81.86 | 83.77 | 81.03 | 81.25 | 723,800 | -1.37(-1.66%) |
Apr 29, 2021 | 86.23 | 86.23 | 82.16 | 82.62 | 736,230 | -3.02(-3.53%) |
Apr 28, 2021 | 87.48 | 88.84 | 85.47 | 85.64 | 828,107 | -1.94(-2.22%) |
Apr 27, 2021 | 86.84 | 89.35 | 86.84 | 87.58 | 833,490 | +0.19(+0.22%) |
Apr 26, 2021 | 85.32 | 87.77 | 84.18 | 87.39 | 1,181,137 | +3.46(+4.12%) |
Apr 23, 2021 | 83.35 | 84.55 | 82.56 | 83.93 | 420,400 | +1.69(+2.05%) |
Apr 22, 2021 | 81.61 | 83.98 | 81.46 | 82.24 | 689,241 | +0.59(+0.72%) |
Apr 21, 2021 | 82.66 | 83.53 | 81.40 | 81.65 | 638,183 | -1.09(-1.32%) |
Apr 20, 2021 | 84.63 | 86.16 | 82.13 | 82.74 | 853,711 | -2.18(-2.57%) |
Apr 19, 2021 | 84.00 | 85.40 | 83.49 | 84.92 | 1,207,747 | +0.77(+0.92%) |
Apr 16, 2021 | 84.76 | 84.76 | 82.60 | 84.15 | 468,600 | -0.32(-0.38%) |
Apr 15, 2021 | 83.47 | 84.55 | 83.45 | 84.47 | 306,433 | +1.93(+2.34%) |
Apr 14, 2021 | 83.30 | 85.23 | 81.91 | 82.54 | 787,716 | -0.18(-0.22%) |
Apr 13, 2021 | 81.93 | 84.00 | 80.75 | 82.72 | 544,881 | +1.62(+2.00%) |
Apr 12, 2021 | 78.67 | 81.48 | 77.88 | 81.10 | 515,856 | +1.81(+2.28%) |
Apr 09, 2021 | 78.26 | 79.88 | 77.54 | 79.29 | 335,300 | +0.56(+0.71%) |
Apr 08, 2021 | 78.23 | 78.93 | 77.74 | 78.73 | 563,549 | +1.37(+1.77%) |
Apr 07, 2021 | 77.89 | 78.70 | 77.02 | 77.36 | 251,025 | -0.80(-1.02%) |
Apr 06, 2021 | 77.18 | 79.82 | 77.08 | 78.16 | 388,102 | +0.60(+0.77%) |
Apr 05, 2021 | 77.75 | 78.05 | 76.44 | 77.56 | 703,883 | +0.21(+0.27%) |