Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.93 | 85.93 | 82.96 | 83.87 | 192,502 | -0.69(-0.82%) |
Jun 29, 2021 | 86.21 | 86.77 | 83.50 | 84.56 | 163,492 | -1.69(-1.96%) |
Jun 28, 2021 | 86.83 | 87.60 | 83.00 | 86.25 | 200,474 | -0.07(-0.08%) |
Jun 25, 2021 | 88.89 | 89.76 | 86.12 | 86.32 | 223,411 | -1.54(-1.75%) |
Jun 24, 2021 | 90.00 | 90.50 | 87.81 | 87.86 | 119,196 | -1.56(-1.74%) |
Jun 23, 2021 | 86.57 | 89.97 | 86.36 | 89.42 | 134,257 | +2.88(+3.33%) |
Jun 22, 2021 | 88.50 | 88.75 | 84.50 | 86.54 | 177,529 | -2.16(-2.44%) |
Jun 21, 2021 | 85.39 | 89.00 | 84.50 | 88.70 | 180,505 | +4.30(+5.09%) |
Jun 18, 2021 | 85.04 | 85.83 | 81.34 | 84.40 | 296,138 | -2.38(-2.74%) |
Jun 17, 2021 | 89.07 | 90.57 | 85.53 | 86.78 | 168,558 | -3.24(-3.60%) |
Jun 16, 2021 | 88.58 | 91.06 | 87.47 | 90.02 | 85,907 | +1.42(+1.60%) |
Jun 15, 2021 | 88.50 | 88.80 | 85.74 | 88.60 | 81,286 | +0.48(+0.54%) |
Jun 14, 2021 | 90.75 | 91.23 | 87.61 | 88.12 | 107,046 | -2.09(-2.32%) |
Jun 11, 2021 | 87.76 | 90.38 | 87.32 | 90.21 | 93,502 | +2.91(+3.33%) |
Jun 10, 2021 | 89.28 | 90.31 | 87.18 | 87.30 | 121,138 | -2.01(-2.25%) |
Jun 09, 2021 | 91.38 | 92.41 | 88.62 | 89.31 | 118,610 | -1.59(-1.75%) |
Jun 08, 2021 | 91.93 | 92.99 | 90.29 | 90.90 | 180,734 | -0.67(-0.73%) |
Jun 07, 2021 | 89.09 | 94.21 | 87.62 | 91.57 | 360,031 | +3.10(+3.50%) |
Jun 04, 2021 | 84.00 | 88.92 | 83.54 | 88.47 | 235,115 | +4.93(+5.90%) |
Jun 03, 2021 | 83.01 | 83.93 | 81.50 | 83.54 | 105,014 | +0.13(+0.16%) |
Jun 02, 2021 | 84.26 | 84.50 | 81.90 | 83.41 | 151,976 | +0.36(+0.43%) |
Jun 01, 2021 | 81.79 | 84.58 | 81.67 | 83.05 | 172,952 | +1.05(+1.28%) |
May 28, 2021 | 81.49 | 82.80 | 80.27 | 82.00 | 199,329 | +1.00(+1.23%) |
May 27, 2021 | 84.39 | 85.86 | 80.12 | 81.00 | 342,055 | -1.00(-1.22%) |
May 26, 2021 | 83.51 | 89.51 | 78.65 | 82.00 | 671,917 | +1.73(+2.16%) |
May 25, 2021 | 77.43 | 81.00 | 77.43 | 80.27 | 233,630 | +3.35(+4.36%) |
May 24, 2021 | 77.71 | 81.00 | 76.83 | 76.92 | 195,830 | +0.14(+0.18%) |
May 21, 2021 | 77.51 | 79.29 | 76.65 | 76.78 | 196,140 | +0.29(+0.38%) |
May 20, 2021 | 76.55 | 77.77 | 74.82 | 76.49 | 137,867 | +0.74(+0.98%) |
May 19, 2021 | 72.93 | 76.58 | 72.36 | 75.75 | 131,179 | +0.75(+1.00%) |
May 18, 2021 | 76.82 | 77.80 | 74.53 | 75.00 | 248,047 | -1.80(-2.34%) |
May 17, 2021 | 75.73 | 77.10 | 72.82 | 76.80 | 199,687 | +1.60(+2.13%) |
May 14, 2021 | 75.00 | 78.00 | 74.60 | 75.20 | 212,964 | +1.05(+1.42%) |
May 13, 2021 | 71.64 | 74.84 | 71.64 | 74.15 | 334,627 | +2.88(+4.04%) |
May 12, 2021 | 70.00 | 73.03 | 69.76 | 71.27 | 317,430 | +1.51(+2.16%) |
May 11, 2021 | 67.80 | 70.93 | 65.68 | 69.76 | 267,822 | +2.01(+2.97%) |
May 10, 2021 | 65.17 | 69.49 | 64.15 | 67.75 | 271,310 | +4.76(+7.56%) |
May 07, 2021 | 58.00 | 63.21 | 58.00 | 62.99 | 296,343 | +5.01(+8.64%) |
May 06, 2021 | 61.40 | 61.65 | 56.99 | 57.98 | 244,171 | -4.02(-6.48%) |
May 05, 2021 | 62.62 | 63.93 | 61.36 | 62.00 | 100,838 | -0.74(-1.18%) |
May 04, 2021 | 64.42 | 64.42 | 61.19 | 62.74 | 140,652 | -2.77(-4.23%) |
May 03, 2021 | 65.15 | 65.93 | 63.50 | 65.51 | 74,131 | +1.41(+2.20%) |
Apr 30, 2021 | 64.40 | 65.98 | 63.63 | 64.10 | 83,400 | -1.45(-2.21%) |
Apr 29, 2021 | 66.24 | 68.42 | 63.86 | 65.55 | 74,952 | -0.63(-0.95%) |
Apr 28, 2021 | 64.91 | 66.94 | 63.58 | 66.18 | 46,940 | +0.62(+0.95%) |
Apr 27, 2021 | 67.69 | 67.69 | 65.39 | 65.56 | 86,448 | -0.99(-1.49%) |
Apr 26, 2021 | 68.06 | 68.73 | 65.90 | 66.55 | 155,815 | +1.72(+2.65%) |
Apr 23, 2021 | 63.36 | 66.31 | 63.00 | 64.83 | 109,300 | +1.96(+3.12%) |
Apr 22, 2021 | 62.29 | 65.25 | 60.67 | 62.87 | 188,817 | +0.36(+0.58%) |
Apr 21, 2021 | 57.93 | 62.73 | 57.36 | 62.51 | 153,601 | +4.21(+7.22%) |
Apr 20, 2021 | 59.64 | 60.02 | 56.63 | 58.30 | 152,752 | -1.82(-3.03%) |
Apr 19, 2021 | 60.84 | 61.45 | 59.53 | 60.12 | 136,312 | -0.64(-1.05%) |
Apr 16, 2021 | 59.71 | 61.00 | 58.04 | 60.76 | 118,800 | +1.54(+2.60%) |
Apr 15, 2021 | 60.45 | 60.45 | 57.53 | 59.22 | 96,859 | -0.51(-0.85%) |
Apr 14, 2021 | 60.11 | 61.86 | 59.56 | 59.73 | 89,569 | -0.16(-0.27%) |
Apr 13, 2021 | 59.61 | 61.19 | 58.45 | 59.89 | 133,156 | +0.40(+0.67%) |
Apr 12, 2021 | 58.08 | 59.82 | 56.50 | 59.49 | 166,622 | +1.41(+2.43%) |
Apr 09, 2021 | 57.31 | 58.63 | 56.53 | 58.08 | 86,400 | +0.51(+0.89%) |
Apr 08, 2021 | 55.20 | 57.85 | 55.01 | 57.57 | 209,378 | +2.64(+4.81%) |
Apr 07, 2021 | 56.31 | 57.97 | 54.54 | 54.93 | 137,293 | -1.81(-3.19%) |
Apr 06, 2021 | 55.96 | 58.10 | 55.71 | 56.74 | 114,837 | +1.11(+2.00%) |
Apr 05, 2021 | 55.35 | 56.19 | 54.13 | 55.63 | 102,725 | +0.87(+1.59%) |