Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.81 | 77.97 | 75.69 | 77.39 | 308,368 | +0.22(+0.28%) |
Jun 29, 2021 | 75.71 | 79.73 | 75.71 | 77.17 | 640,488 | +1.87(+2.48%) |
Jun 28, 2021 | 74.22 | 75.81 | 72.93 | 75.30 | 499,179 | +1.42(+1.92%) |
Jun 25, 2021 | 73.74 | 74.92 | 72.82 | 73.88 | 377,356 | +0.49(+0.66%) |
Jun 24, 2021 | 73.69 | 73.98 | 70.85 | 73.39 | 537,459 | +0.31(+0.42%) |
Jun 23, 2021 | 75.49 | 75.50 | 70.90 | 73.08 | 513,430 | -2.19(-2.90%) |
Jun 22, 2021 | 74.49 | 75.66 | 73.01 | 75.27 | 413,006 | +1.16(+1.57%) |
Jun 21, 2021 | 72.16 | 74.78 | 71.98 | 74.11 | 602,570 | +2.59(+3.63%) |
Jun 18, 2021 | 68.93 | 73.94 | 68.57 | 71.51 | 633,973 | +1.12(+1.60%) |
Jun 17, 2021 | 68.74 | 72.27 | 67.15 | 70.39 | 697,811 | +1.27(+1.84%) |
Jun 16, 2021 | 72.51 | 72.66 | 68.32 | 69.12 | 626,695 | -3.39(-4.67%) |
Jun 15, 2021 | 71.40 | 73.22 | 70.37 | 72.51 | 414,623 | +1.02(+1.43%) |
Jun 14, 2021 | 74.73 | 74.73 | 69.88 | 71.48 | 636,079 | -2.47(-3.35%) |
Jun 11, 2021 | 72.45 | 74.99 | 72.45 | 73.96 | 551,285 | +2.03(+2.82%) |
Jun 10, 2021 | 78.76 | 78.76 | 71.30 | 71.93 | 1,254,798 | -6.03(-7.74%) |
Jun 09, 2021 | 82.98 | 83.11 | 77.62 | 77.96 | 515,217 | -4.51(-5.47%) |
Jun 08, 2021 | 82.48 | 83.05 | 80.81 | 82.47 | 336,237 | +1.41(+1.74%) |
Jun 07, 2021 | 82.42 | 82.94 | 79.55 | 81.06 | 337,928 | -1.22(-1.49%) |
Jun 04, 2021 | 81.13 | 82.59 | 78.21 | 82.28 | 439,218 | +2.74(+3.45%) |
Jun 03, 2021 | 80.33 | 80.77 | 77.05 | 79.54 | 691,533 | -3.15(-3.81%) |
Jun 02, 2021 | 87.41 | 87.41 | 82.13 | 82.69 | 636,500 | -4.29(-4.94%) |
Jun 01, 2021 | 88.91 | 90.15 | 85.02 | 86.98 | 403,189 | -0.27(-0.31%) |
May 28, 2021 | 88.89 | 90.01 | 85.36 | 87.25 | 471,461 | -0.41(-0.46%) |
May 27, 2021 | 88.01 | 88.94 | 86.60 | 87.66 | 455,312 | +0.96(+1.11%) |
May 26, 2021 | 83.70 | 87.71 | 83.49 | 86.70 | 590,610 | +4.13(+5.01%) |
May 25, 2021 | 80.44 | 85.06 | 80.44 | 82.56 | 981,531 | +3.17(+3.99%) |
May 24, 2021 | 80.12 | 80.79 | 79.01 | 79.39 | 415,183 | +0.95(+1.22%) |
May 21, 2021 | 82.25 | 84.10 | 77.99 | 78.44 | 615,481 | -2.07(-2.57%) |
May 20, 2021 | 79.07 | 81.93 | 78.41 | 80.51 | 612,583 | +1.47(+1.86%) |
May 19, 2021 | 75.19 | 80.14 | 73.49 | 79.03 | 1,100,814 | -2.12(-2.61%) |
May 18, 2021 | 87.90 | 88.86 | 81.05 | 81.15 | 685,294 | -6.70(-7.62%) |
May 17, 2021 | 89.79 | 90.29 | 83.92 | 87.85 | 640,305 | -3.24(-3.56%) |
May 14, 2021 | 91.50 | 92.24 | 88.83 | 91.09 | 711,375 | +2.68(+3.04%) |
May 13, 2021 | 85.04 | 89.61 | 82.40 | 88.41 | 1,198,885 | +8.05(+10.02%) |
May 12, 2021 | 96.40 | 96.48 | 79.62 | 80.36 | 1,289,745 | -17.23(-17.66%) |
May 11, 2021 | 103.87 | 105.72 | 94.55 | 97.59 | 1,208,013 | -12.66(-11.48%) |
May 10, 2021 | 109.20 | 116.92 | 108.11 | 110.25 | 778,969 | +0.21(+0.19%) |
May 07, 2021 | 104.25 | 110.16 | 101.36 | 110.04 | 600,641 | +6.13(+5.90%) |
May 06, 2021 | 104.35 | 105.34 | 100.05 | 103.91 | 312,116 | +0.45(+0.43%) |
May 05, 2021 | 104.33 | 105.41 | 99.83 | 103.46 | 362,299 | -0.39(-0.37%) |
May 04, 2021 | 99.37 | 103.95 | 98.44 | 103.85 | 502,010 | +2.38(+2.34%) |
May 03, 2021 | 97.29 | 102.91 | 96.92 | 101.47 | 526,090 | +6.51(+6.85%) |
Apr 30, 2021 | 98.03 | 98.52 | 93.42 | 94.96 | 440,945 | -4.77(-4.78%) |
Apr 29, 2021 | 97.05 | 100.77 | 96.30 | 99.73 | 568,027 | +4.72(+4.97%) |
Apr 28, 2021 | 96.02 | 96.02 | 93.54 | 95.01 | 214,541 | -0.62(-0.64%) |
Apr 27, 2021 | 95.20 | 98.82 | 94.87 | 95.63 | 444,672 | +1.71(+1.82%) |
Apr 26, 2021 | 91.29 | 94.03 | 91.09 | 93.92 | 271,760 | +3.15(+3.47%) |
Apr 23, 2021 | 87.45 | 91.73 | 86.10 | 90.77 | 352,696 | +4.20(+4.86%) |
Apr 22, 2021 | 87.54 | 88.02 | 83.78 | 86.57 | 372,274 | -0.96(-1.10%) |
Apr 21, 2021 | 83.98 | 88.04 | 83.49 | 87.53 | 403,468 | +3.03(+3.59%) |
Apr 20, 2021 | 92.07 | 92.88 | 80.75 | 84.50 | 696,516 | -7.57(-8.22%) |
Apr 19, 2021 | 94.92 | 94.99 | 90.09 | 92.07 | 357,403 | -2.22(-2.35%) |
Apr 16, 2021 | 88.58 | 95.40 | 88.58 | 94.29 | 659,104 | +6.74(+7.70%) |
Apr 15, 2021 | 88.38 | 89.74 | 87.14 | 87.55 | 280,420 | +0.96(+1.11%) |
Apr 14, 2021 | 86.98 | 88.98 | 86.23 | 86.59 | 269,096 | -0.44(-0.50%) |
Apr 13, 2021 | 88.98 | 89.39 | 84.03 | 87.02 | 408,002 | -1.97(-2.21%) |
Apr 12, 2021 | 87.87 | 89.32 | 86.88 | 88.99 | 239,575 | +0.91(+1.04%) |
Apr 09, 2021 | 81.38 | 88.22 | 80.68 | 88.08 | 474,655 | +6.49(+7.95%) |
Apr 08, 2021 | 83.98 | 84.23 | 80.49 | 81.59 | 237,467 | -1.09(-1.32%) |
Apr 07, 2021 | 86.66 | 86.86 | 82.17 | 82.68 | 301,228 | -3.45(-4.00%) |
Apr 06, 2021 | 84.90 | 87.20 | 83.40 | 86.13 | 265,373 | +1.57(+1.86%) |
Apr 05, 2021 | 84.30 | 84.77 | 81.18 | 84.56 | 321,750 | +2.97(+3.64%) |