Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.07 | 87.31 | 86.94 | 86.95 | 432,967 | +0.02(+0.02%) |
Jun 29, 2021 | 86.98 | 87.55 | 86.76 | 86.93 | 500,246 | -0.05(-0.06%) |
Jun 28, 2021 | 87.27 | 87.27 | 86.60 | 86.98 | 1,312,347 | +14.14(+19.41%) |
Jun 25, 2021 | 73.40 | 74.22 | 72.52 | 72.84 | 150,637 | -0.73(-0.99%) |
Jun 24, 2021 | 71.75 | 73.88 | 71.75 | 73.57 | 42,698 | +1.66(+2.31%) |
Jun 23, 2021 | 72.05 | 72.44 | 71.79 | 71.91 | 28,319 | -0.35(-0.48%) |
Jun 22, 2021 | 72.60 | 72.60 | 71.52 | 72.26 | 19,019 | -0.89(-1.22%) |
Jun 21, 2021 | 72.87 | 73.95 | 71.58 | 73.15 | 42,909 | +0.28(+0.38%) |
Jun 18, 2021 | 74.88 | 75.85 | 72.50 | 72.87 | 161,560 | -3.77(-4.92%) |
Jun 17, 2021 | 77.62 | 78.31 | 75.93 | 76.64 | 37,595 | -1.33(-1.70%) |
Jun 16, 2021 | 76.88 | 78.59 | 76.44 | 77.97 | 31,389 | +1.03(+1.34%) |
Jun 15, 2021 | 77.97 | 78.87 | 76.17 | 76.94 | 40,751 | -1.51(-1.92%) |
Jun 14, 2021 | 78.51 | 79.41 | 77.84 | 78.44 | 92,318 | -0.49(-0.62%) |
Jun 11, 2021 | 77.14 | 78.93 | 77.14 | 78.93 | 31,560 | +2.21(+2.88%) |
Jun 10, 2021 | 76.51 | 76.73 | 75.95 | 76.73 | 19,056 | +0.47(+0.62%) |
Jun 09, 2021 | 76.46 | 77.03 | 75.88 | 76.26 | 35,749 | -0.41(-0.53%) |
Jun 08, 2021 | 75.54 | 76.87 | 74.91 | 76.67 | 24,390 | +2.00(+2.68%) |
Jun 07, 2021 | 74.94 | 75.31 | 74.24 | 74.67 | 26,989 | +0.06(+0.08%) |
Jun 04, 2021 | 73.22 | 75.24 | 72.64 | 74.61 | 28,009 | +1.30(+1.77%) |
Jun 03, 2021 | 73.61 | 73.61 | 71.81 | 73.31 | 27,694 | -0.25(-0.34%) |
Jun 02, 2021 | 73.00 | 74.26 | 71.56 | 73.56 | 59,303 | +1.20(+1.66%) |
Jun 01, 2021 | 71.51 | 73.36 | 70.09 | 72.36 | 107,726 | +0.96(+1.34%) |
May 28, 2021 | 70.90 | 71.94 | 70.90 | 71.40 | 18,475 | +1.05(+1.49%) |
May 27, 2021 | 67.28 | 71.77 | 64.21 | 70.35 | 73,948 | +2.77(+4.10%) |
May 26, 2021 | 67.82 | 69.38 | 66.63 | 67.58 | 49,421 | -0.34(-0.50%) |
May 25, 2021 | 68.65 | 69.13 | 67.61 | 67.92 | 43,438 | +0.01(+0.01%) |
May 24, 2021 | 67.63 | 68.40 | 67.29 | 67.91 | 35,433 | +0.47(+0.70%) |
May 21, 2021 | 67.19 | 68.14 | 66.53 | 67.44 | 37,093 | +1.07(+1.61%) |
May 20, 2021 | 65.72 | 67.39 | 64.95 | 66.37 | 31,594 | +1.05(+1.61%) |
May 19, 2021 | 64.27 | 65.94 | 64.21 | 65.33 | 29,918 | -0.11(-0.17%) |
May 18, 2021 | 63.95 | 65.88 | 63.94 | 65.44 | 58,211 | +1.63(+2.55%) |
May 17, 2021 | 64.26 | 64.79 | 63.07 | 63.81 | 31,955 | -0.78(-1.21%) |
May 14, 2021 | 64.45 | 64.95 | 64.35 | 64.59 | 31,503 | +0.70(+1.09%) |
May 13, 2021 | 64.92 | 65.45 | 62.99 | 63.89 | 41,068 | -0.37(-0.58%) |
May 12, 2021 | 66.67 | 66.99 | 63.95 | 64.26 | 37,257 | -2.99(-4.44%) |
May 11, 2021 | 66.49 | 67.41 | 65.53 | 67.24 | 45,814 | -0.41(-0.61%) |
May 10, 2021 | 70.21 | 70.21 | 67.20 | 67.65 | 68,917 | -2.21(-3.16%) |
May 07, 2021 | 68.87 | 70.16 | 68.87 | 69.86 | 21,676 | +1.20(+1.75%) |
May 06, 2021 | 70.47 | 70.47 | 67.29 | 68.66 | 184,386 | -1.35(-1.93%) |
May 05, 2021 | 70.68 | 70.79 | 68.92 | 70.01 | 22,482 | -0.01(-0.01%) |
May 04, 2021 | 71.00 | 71.36 | 68.90 | 70.02 | 39,169 | -1.14(-1.60%) |
May 03, 2021 | 71.44 | 72.16 | 70.23 | 71.16 | 36,526 | +0.53(+0.75%) |
Apr 30, 2021 | 72.29 | 72.55 | 70.09 | 70.63 | 49,240 | -1.96(-2.70%) |
Apr 29, 2021 | 74.01 | 74.01 | 72.10 | 72.59 | 20,734 | -0.85(-1.16%) |
Apr 28, 2021 | 73.25 | 73.69 | 72.37 | 73.44 | 23,228 | +0.53(+0.73%) |
Apr 27, 2021 | 73.06 | 73.75 | 72.33 | 72.91 | 18,574 | -0.22(-0.30%) |
Apr 26, 2021 | 73.12 | 73.54 | 72.88 | 73.13 | 20,822 | +0.26(+0.36%) |
Apr 23, 2021 | 71.95 | 73.06 | 71.60 | 72.87 | 23,242 | +0.91(+1.26%) |
Apr 22, 2021 | 73.80 | 73.80 | 71.64 | 71.96 | 32,847 | -1.32(-1.80%) |
Apr 21, 2021 | 73.18 | 73.62 | 72.37 | 73.28 | 38,318 | +0.18(+0.25%) |
Apr 20, 2021 | 72.77 | 73.52 | 72.75 | 73.10 | 33,891 | +0.14(+0.19%) |
Apr 19, 2021 | 74.91 | 74.91 | 72.22 | 72.96 | 32,542 | -2.03(-2.70%) |
Apr 16, 2021 | 76.92 | 76.92 | 74.93 | 74.98 | 29,052 | -1.32(-1.73%) |
Apr 15, 2021 | 77.11 | 77.35 | 76.24 | 76.30 | 41,965 | -0.56(-0.73%) |
Apr 14, 2021 | 77.75 | 77.85 | 76.24 | 76.86 | 54,294 | -0.63(-0.81%) |
Apr 13, 2021 | 76.33 | 78.81 | 75.76 | 77.49 | 43,445 | +1.47(+1.93%) |
Apr 12, 2021 | 75.91 | 76.39 | 74.89 | 76.02 | 68,637 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 76.73 | 75.17 | 76.05 | 66,520 | -1.28(-1.65%) |
Apr 08, 2021 | 75.17 | 77.62 | 75.17 | 77.33 | 70,697 | +0.10(+0.13%) |
Apr 07, 2021 | 75.94 | 78.23 | 75.36 | 77.23 | 63,959 | +1.48(+1.95%) |
Apr 06, 2021 | 71.57 | 78.55 | 71.29 | 75.75 | 96,536 | +3.80(+5.29%) |
Apr 05, 2021 | 70.13 | 72.09 | 69.62 | 71.95 | 42,834 | +2.08(+2.97%) |