Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.25 | 95.25 | 92.46 | 92.87 | 369,644 | -2.72(-2.85%) |
Jun 29, 2021 | 95.70 | 96.21 | 94.63 | 95.60 | 131,718 | -0.81(-0.84%) |
Jun 28, 2021 | 97.55 | 98.69 | 95.91 | 96.41 | 180,536 | -0.88(-0.90%) |
Jun 25, 2021 | 94.65 | 97.70 | 93.96 | 97.29 | 452,580 | +2.97(+3.15%) |
Jun 24, 2021 | 94.48 | 95.30 | 93.18 | 94.32 | 178,166 | +0.95(+1.01%) |
Jun 23, 2021 | 92.31 | 94.35 | 92.24 | 93.37 | 212,759 | +0.69(+0.75%) |
Jun 22, 2021 | 89.58 | 92.91 | 89.54 | 92.68 | 290,826 | +2.78(+3.09%) |
Jun 21, 2021 | 87.98 | 90.59 | 87.15 | 89.90 | 196,181 | +2.11(+2.40%) |
Jun 18, 2021 | 88.53 | 89.23 | 87.14 | 87.79 | 298,713 | -0.90(-1.01%) |
Jun 17, 2021 | 88.38 | 89.67 | 87.74 | 88.69 | 188,921 | +0.14(+0.16%) |
Jun 16, 2021 | 87.80 | 89.14 | 87.33 | 88.55 | 185,042 | +0.83(+0.95%) |
Jun 15, 2021 | 88.26 | 90.66 | 86.93 | 87.72 | 202,987 | -0.44(-0.50%) |
Jun 14, 2021 | 87.10 | 88.52 | 86.60 | 88.16 | 143,091 | +1.29(+1.48%) |
Jun 11, 2021 | 85.82 | 86.98 | 85.82 | 86.87 | 116,817 | +0.92(+1.07%) |
Jun 10, 2021 | 85.94 | 87.01 | 85.04 | 85.96 | 127,986 | -0.25(-0.29%) |
Jun 09, 2021 | 88.24 | 88.25 | 85.86 | 86.20 | 128,783 | -1.44(-1.64%) |
Jun 08, 2021 | 87.65 | 88.86 | 86.98 | 87.64 | 186,384 | +0.11(+0.13%) |
Jun 07, 2021 | 85.84 | 87.58 | 85.35 | 87.53 | 246,552 | +1.38(+1.60%) |
Jun 04, 2021 | 84.41 | 86.55 | 84.13 | 86.15 | 169,222 | +2.26(+2.70%) |
Jun 03, 2021 | 84.48 | 84.86 | 82.21 | 83.88 | 167,758 | -1.64(-1.91%) |
Jun 02, 2021 | 87.13 | 88.26 | 85.47 | 85.52 | 332,173 | -2.47(-2.81%) |
Jun 01, 2021 | 86.24 | 88.96 | 85.07 | 87.99 | 346,205 | +2.33(+2.72%) |
May 28, 2021 | 85.22 | 86.57 | 85.22 | 85.66 | 226,614 | +0.98(+1.16%) |
May 27, 2021 | 83.93 | 85.20 | 82.37 | 84.68 | 232,390 | +0.23(+0.27%) |
May 26, 2021 | 84.21 | 86.23 | 83.87 | 84.45 | 220,529 | +1.04(+1.24%) |
May 25, 2021 | 83.88 | 84.29 | 83.00 | 83.41 | 182,831 | +0.12(+0.15%) |
May 24, 2021 | 82.50 | 84.00 | 82.46 | 83.29 | 148,795 | +1.86(+2.28%) |
May 21, 2021 | 82.19 | 82.34 | 80.63 | 81.43 | 339,732 | +0.35(+0.43%) |
May 20, 2021 | 81.65 | 82.78 | 80.69 | 81.08 | 186,191 | +0.08(+0.09%) |
May 19, 2021 | 78.90 | 81.19 | 78.06 | 81.01 | 228,183 | +0.40(+0.49%) |
May 18, 2021 | 81.18 | 82.31 | 80.38 | 80.61 | 325,910 | +0.15(+0.19%) |
May 17, 2021 | 81.54 | 82.70 | 80.04 | 80.46 | 226,452 | -2.28(-2.76%) |
May 14, 2021 | 78.63 | 83.22 | 78.63 | 82.74 | 390,383 | +4.93(+6.33%) |
May 13, 2021 | 77.95 | 79.44 | 76.23 | 77.82 | 410,479 | +1.26(+1.65%) |
May 12, 2021 | 74.15 | 77.39 | 74.15 | 76.55 | 968,447 | +1.04(+1.38%) |
May 11, 2021 | 74.20 | 76.19 | 73.04 | 75.51 | 274,877 | -1.19(-1.55%) |
May 10, 2021 | 79.25 | 80.54 | 76.63 | 76.70 | 245,076 | -3.45(-4.30%) |
May 07, 2021 | 81.22 | 82.16 | 79.41 | 80.15 | 251,916 | +0.67(+0.84%) |
May 06, 2021 | 79.82 | 80.71 | 78.31 | 79.48 | 291,772 | -0.91(-1.13%) |
May 05, 2021 | 80.50 | 81.81 | 79.73 | 80.38 | 212,395 | +0.34(+0.42%) |
May 04, 2021 | 82.20 | 82.38 | 79.47 | 80.04 | 223,191 | -2.96(-3.57%) |
May 03, 2021 | 83.31 | 85.34 | 81.99 | 83.01 | 913,431 | +0.72(+0.87%) |
Apr 30, 2021 | 83.99 | 85.10 | 81.68 | 82.29 | 462,124 | -2.78(-3.26%) |
Apr 29, 2021 | 85.54 | 85.98 | 83.84 | 85.06 | 379,388 | +0.08(+0.09%) |
Apr 28, 2021 | 86.15 | 86.79 | 81.51 | 84.99 | 499,698 | -1.91(-2.19%) |
Apr 27, 2021 | 91.67 | 91.84 | 85.85 | 86.90 | 525,031 | -4.85(-5.29%) |
Apr 26, 2021 | 91.08 | 92.82 | 89.74 | 91.75 | 307,457 | +1.03(+1.13%) |
Apr 23, 2021 | 90.15 | 92.07 | 89.34 | 90.72 | 234,558 | +1.38(+1.54%) |
Apr 22, 2021 | 90.07 | 92.47 | 88.42 | 89.34 | 351,365 | -0.35(-0.39%) |
Apr 21, 2021 | 89.60 | 90.55 | 88.47 | 89.69 | 288,257 | -0.22(-0.24%) |
Apr 20, 2021 | 93.12 | 93.12 | 88.93 | 89.91 | 254,003 | -3.05(-3.28%) |
Apr 19, 2021 | 94.39 | 94.39 | 91.71 | 92.96 | 201,404 | -1.42(-1.50%) |
Apr 16, 2021 | 95.95 | 95.95 | 91.45 | 94.37 | 196,948 | -1.40(-1.46%) |
Apr 15, 2021 | 94.39 | 96.42 | 92.25 | 95.77 | 234,209 | +2.14(+2.29%) |
Apr 14, 2021 | 95.20 | 98.70 | 93.36 | 93.63 | 437,243 | +0.19(+0.20%) |
Apr 13, 2021 | 88.80 | 94.39 | 88.80 | 93.44 | 539,683 | +5.32(+6.04%) |
Apr 12, 2021 | 87.69 | 88.73 | 85.85 | 88.11 | 182,958 | +0.42(+0.48%) |
Apr 09, 2021 | 87.91 | 88.00 | 86.84 | 87.69 | 195,147 | -0.25(-0.28%) |
Apr 08, 2021 | 86.41 | 88.06 | 85.75 | 87.93 | 305,979 | +3.33(+3.94%) |
Apr 07, 2021 | 84.01 | 84.94 | 82.99 | 84.60 | 213,376 | +0.42(+0.50%) |
Apr 06, 2021 | 88.03 | 88.62 | 83.88 | 84.18 | 211,516 | -4.16(-4.71%) |
Apr 05, 2021 | 86.64 | 89.48 | 85.60 | 88.34 | 368,589 | +2.10(+2.44%) |