Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.21 | 84.92 | 81.76 | 84.83 | 612,736 | +2.75(+3.35%) |
Jun 29, 2021 | 84.68 | 84.68 | 81.72 | 82.08 | 392,031 | -2.31(-2.74%) |
Jun 28, 2021 | 86.53 | 86.61 | 84.15 | 84.39 | 233,690 | -1.86(-2.16%) |
Jun 25, 2021 | 86.24 | 87.17 | 85.40 | 86.25 | 310,009 | +0.00(+0.00%) |
Jun 24, 2021 | 87.00 | 87.24 | 85.99 | 86.25 | 138,030 | -0.12(-0.14%) |
Jun 23, 2021 | 84.76 | 86.55 | 84.56 | 86.37 | 201,026 | +1.58(+1.86%) |
Jun 22, 2021 | 83.96 | 85.48 | 83.84 | 84.79 | 378,246 | +0.91(+1.08%) |
Jun 21, 2021 | 82.54 | 84.15 | 81.38 | 83.88 | 203,717 | +1.98(+2.42%) |
Jun 18, 2021 | 80.66 | 82.35 | 80.66 | 81.90 | 489,683 | +0.19(+0.23%) |
Jun 17, 2021 | 80.00 | 82.41 | 79.81 | 81.71 | 193,937 | +1.60(+2.00%) |
Jun 16, 2021 | 80.04 | 80.74 | 78.89 | 80.11 | 148,951 | +0.09(+0.11%) |
Jun 15, 2021 | 80.48 | 80.48 | 79.26 | 80.02 | 339,023 | -0.53(-0.66%) |
Jun 14, 2021 | 80.66 | 81.47 | 79.84 | 80.55 | 345,300 | +0.64(+0.80%) |
Jun 11, 2021 | 79.02 | 79.97 | 78.48 | 79.91 | 130,406 | +1.39(+1.77%) |
Jun 10, 2021 | 78.62 | 79.10 | 77.74 | 78.52 | 165,258 | -0.02(-0.03%) |
Jun 09, 2021 | 78.74 | 79.44 | 77.51 | 78.54 | 222,694 | +0.46(+0.59%) |
Jun 08, 2021 | 76.89 | 78.30 | 76.89 | 78.08 | 376,332 | +1.74(+2.28%) |
Jun 07, 2021 | 73.43 | 76.62 | 73.37 | 76.34 | 226,733 | +2.69(+3.65%) |
Jun 04, 2021 | 74.26 | 74.93 | 72.84 | 73.65 | 210,026 | +0.17(+0.23%) |
Jun 03, 2021 | 72.93 | 73.79 | 71.47 | 73.48 | 259,769 | -0.14(-0.19%) |
Jun 02, 2021 | 73.04 | 73.98 | 72.63 | 73.62 | 424,194 | +0.56(+0.77%) |
Jun 01, 2021 | 73.93 | 74.83 | 72.39 | 73.06 | 358,866 | -0.52(-0.71%) |
May 28, 2021 | 74.70 | 75.65 | 73.38 | 73.58 | 229,335 | -0.97(-1.30%) |
May 27, 2021 | 75.34 | 75.66 | 73.96 | 74.55 | 295,325 | -0.11(-0.15%) |
May 26, 2021 | 74.72 | 75.61 | 73.27 | 74.66 | 510,257 | -0.34(-0.45%) |
May 25, 2021 | 76.67 | 77.83 | 74.93 | 75.00 | 262,682 | -0.95(-1.25%) |
May 24, 2021 | 75.36 | 76.18 | 74.84 | 75.95 | 699,416 | +1.03(+1.37%) |
May 21, 2021 | 75.62 | 77.07 | 74.68 | 74.92 | 320,770 | +0.42(+0.56%) |
May 20, 2021 | 74.30 | 75.25 | 73.61 | 74.50 | 307,399 | +0.20(+0.27%) |
May 19, 2021 | 73.51 | 74.46 | 72.61 | 74.30 | 267,277 | -0.40(-0.54%) |
May 18, 2021 | 73.85 | 76.45 | 73.53 | 74.70 | 363,471 | +0.95(+1.29%) |
May 17, 2021 | 74.33 | 74.89 | 72.17 | 73.75 | 241,507 | -1.01(-1.35%) |
May 14, 2021 | 74.49 | 75.76 | 73.93 | 74.76 | 310,002 | +0.38(+0.51%) |
May 13, 2021 | 76.63 | 78.23 | 73.40 | 74.38 | 339,815 | -1.38(-1.82%) |
May 12, 2021 | 76.91 | 77.21 | 74.89 | 75.76 | 466,567 | -1.75(-2.26%) |
May 11, 2021 | 74.05 | 78.20 | 72.97 | 77.51 | 414,743 | +1.10(+1.44%) |
May 10, 2021 | 82.19 | 82.33 | 76.37 | 76.41 | 482,493 | -6.63(-7.98%) |
May 07, 2021 | 82.54 | 85.33 | 82.50 | 83.04 | 371,736 | +0.41(+0.50%) |
May 06, 2021 | 84.38 | 88.27 | 81.06 | 82.63 | 930,123 | -7.81(-8.64%) |
May 05, 2021 | 90.76 | 92.48 | 89.78 | 90.44 | 371,907 | -0.34(-0.37%) |
May 04, 2021 | 91.50 | 91.50 | 88.70 | 90.78 | 387,859 | -2.09(-2.25%) |
May 03, 2021 | 94.24 | 95.25 | 92.69 | 92.87 | 530,041 | -1.29(-1.37%) |
Apr 30, 2021 | 94.07 | 95.66 | 92.82 | 94.16 | 382,900 | -0.88(-0.93%) |
Apr 29, 2021 | 98.22 | 98.22 | 94.11 | 95.04 | 230,916 | -2.66(-2.72%) |
Apr 28, 2021 | 95.99 | 98.28 | 95.18 | 97.70 | 318,599 | +1.71(+1.78%) |
Apr 27, 2021 | 96.86 | 96.86 | 95.06 | 95.99 | 298,357 | +0.15(+0.16%) |
Apr 26, 2021 | 95.49 | 96.23 | 93.09 | 95.84 | 349,872 | +0.85(+0.89%) |
Apr 23, 2021 | 92.19 | 96.03 | 92.19 | 94.99 | 292,400 | +3.24(+3.53%) |
Apr 22, 2021 | 91.26 | 93.10 | 89.81 | 91.75 | 260,180 | +1.18(+1.30%) |
Apr 21, 2021 | 86.65 | 90.79 | 86.65 | 90.57 | 398,531 | +3.99(+4.61%) |
Apr 20, 2021 | 83.28 | 86.67 | 83.28 | 86.58 | 304,695 | +2.57(+3.06%) |
Apr 19, 2021 | 84.24 | 85.74 | 83.93 | 84.01 | 401,534 | -1.01(-1.19%) |
Apr 16, 2021 | 86.50 | 86.50 | 84.82 | 85.02 | 282,200 | -0.88(-1.02%) |
Apr 15, 2021 | 85.40 | 86.45 | 84.61 | 85.90 | 140,298 | +1.43(+1.69%) |
Apr 14, 2021 | 83.36 | 86.00 | 83.24 | 84.47 | 267,086 | +1.53(+1.84%) |
Apr 13, 2021 | 82.15 | 84.11 | 82.15 | 82.94 | 275,830 | +0.44(+0.53%) |
Apr 12, 2021 | 82.79 | 82.96 | 80.92 | 82.50 | 320,180 | -0.63(-0.76%) |
Apr 09, 2021 | 85.56 | 85.81 | 80.34 | 83.13 | 386,800 | -2.71(-3.16%) |
Apr 08, 2021 | 82.55 | 85.85 | 82.44 | 85.84 | 754,118 | +5.89(+7.37%) |
Apr 07, 2021 | 81.85 | 81.92 | 79.45 | 79.95 | 281,971 | -1.79(-2.19%) |
Apr 06, 2021 | 80.45 | 82.99 | 80.00 | 81.74 | 541,257 | +1.32(+1.64%) |
Apr 05, 2021 | 82.53 | 82.53 | 78.87 | 80.42 | 1,089,640 | -1.55(-1.89%) |