Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.33 | 83.87 | 81.94 | 83.46 | 41,220,308 | +2.01(+2.47%) |
Jun 29, 2021 | 82.05 | 82.34 | 80.41 | 81.45 | 18,845,238 | -0.44(-0.54%) |
Jun 28, 2021 | 81.15 | 82.11 | 80.69 | 81.89 | 18,684,868 | +1.33(+1.65%) |
Jun 25, 2021 | 80.11 | 81.36 | 79.64 | 80.56 | 20,010,422 | +1.42(+1.80%) |
Jun 24, 2021 | 78.99 | 79.45 | 78.49 | 79.14 | 15,988,713 | +1.53(+1.97%) |
Jun 23, 2021 | 76.70 | 78.44 | 76.67 | 77.61 | 16,961,126 | +1.34(+1.75%) |
Jun 22, 2021 | 76.22 | 76.88 | 75.67 | 76.27 | 17,070,000 | +0.58(+0.77%) |
Jun 21, 2021 | 75.48 | 75.91 | 74.36 | 75.69 | 20,159,272 | +0.12(+0.16%) |
Jun 18, 2021 | 77.49 | 77.87 | 74.77 | 75.57 | 40,709,076 | -3.62(-4.58%) |
Jun 17, 2021 | 78.28 | 79.98 | 77.95 | 79.20 | 16,283,693 | +0.15(+0.19%) |
Jun 16, 2021 | 81.25 | 81.62 | 78.69 | 79.05 | 18,431,416 | -1.66(-2.06%) |
Jun 15, 2021 | 79.20 | 81.43 | 78.49 | 80.71 | 22,712,326 | +1.66(+2.10%) |
Jun 14, 2021 | 78.08 | 79.49 | 77.95 | 79.05 | 14,555,620 | +1.13(+1.45%) |
Jun 11, 2021 | 78.64 | 79.32 | 77.79 | 77.92 | 12,906,359 | +0.06(+0.08%) |
Jun 10, 2021 | 77.98 | 79.40 | 77.12 | 77.86 | 23,093,560 | +0.61(+0.79%) |
Jun 09, 2021 | 78.74 | 79.12 | 77.12 | 77.25 | 21,817,380 | -1.84(-2.32%) |
Jun 08, 2021 | 83.45 | 83.46 | 78.58 | 79.09 | 30,192,678 | -3.45(-4.18%) |
Jun 07, 2021 | 81.70 | 82.72 | 81.17 | 82.54 | 9,157,036 | +0.28(+0.33%) |
Jun 04, 2021 | 81.49 | 82.86 | 81.37 | 82.26 | 12,820,260 | +1.70(+2.11%) |
Jun 03, 2021 | 82.18 | 82.57 | 80.43 | 80.56 | 15,003,342 | -2.27(-2.74%) |
Jun 02, 2021 | 82.88 | 83.30 | 81.96 | 82.83 | 10,497,091 | +0.19(+0.23%) |
Jun 01, 2021 | 83.40 | 84.22 | 82.13 | 82.65 | 11,265,071 | +0.01(+0.01%) |
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |
May 03, 2021 | 85.42 | 85.45 | 82.37 | 83.50 | 16,593,184 | -1.03(-1.22%) |
Apr 30, 2021 | 85.38 | 86.90 | 84.03 | 84.53 | 14,812,832 | -1.95(-2.26%) |
Apr 29, 2021 | 86.15 | 86.52 | 84.02 | 86.49 | 16,748,767 | +1.99(+2.36%) |
Apr 28, 2021 | 86.09 | 86.19 | 83.82 | 84.49 | 19,762,862 | -3.37(-3.83%) |
Apr 27, 2021 | 87.73 | 88.58 | 86.46 | 87.86 | 17,995,304 | +1.59(+1.84%) |
Apr 26, 2021 | 84.92 | 86.72 | 84.57 | 86.27 | 15,022,416 | +1.78(+2.10%) |
Apr 23, 2021 | 83.72 | 84.91 | 83.05 | 84.49 | 18,499,112 | +1.30(+1.56%) |
Apr 22, 2021 | 86.62 | 86.78 | 82.40 | 83.20 | 34,648,324 | -4.69(-5.34%) |
Apr 21, 2021 | 85.50 | 87.96 | 84.79 | 87.89 | 15,037,137 | +1.97(+2.30%) |
Apr 20, 2021 | 86.80 | 87.36 | 84.98 | 85.92 | 17,696,842 | -0.91(-1.05%) |
Apr 19, 2021 | 89.05 | 89.06 | 84.97 | 86.83 | 21,742,766 | -2.21(-2.48%) |
Apr 16, 2021 | 88.82 | 89.70 | 88.47 | 89.04 | 12,583,490 | +0.38(+0.43%) |
Apr 15, 2021 | 90.11 | 90.32 | 87.84 | 88.66 | 16,302,095 | -0.39(-0.44%) |
Apr 14, 2021 | 90.02 | 90.88 | 87.91 | 89.05 | 19,456,952 | -1.45(-1.61%) |
Apr 13, 2021 | 94.57 | 95.09 | 89.77 | 90.50 | 27,581,706 | -3.38(-3.60%) |
Apr 12, 2021 | 93.49 | 95.23 | 93.06 | 93.88 | 19,152,672 | +0.28(+0.30%) |
Apr 09, 2021 | 92.65 | 93.68 | 91.64 | 93.60 | 14,336,418 | +0.01(+0.01%) |
Apr 08, 2021 | 93.30 | 94.67 | 92.10 | 93.59 | 18,129,922 | +1.31(+1.42%) |
Apr 07, 2021 | 92.57 | 93.37 | 90.89 | 92.28 | 17,932,412 | +0.46(+0.50%) |
Apr 06, 2021 | 92.16 | 94.38 | 91.00 | 91.82 | 23,253,676 | -0.26(-0.28%) |
Apr 05, 2021 | 92.25 | 92.98 | 90.82 | 92.07 | 20,147,582 | +1.32(+1.45%) |