Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.67 | 87.20 | 85.67 | 86.66 | 738,841 | +0.62(+0.72%) |
Jun 29, 2021 | 87.19 | 87.56 | 85.50 | 86.04 | 440,436 | -0.22(-0.26%) |
Jun 28, 2021 | 87.71 | 88.02 | 85.27 | 86.26 | 831,102 | -1.56(-1.77%) |
Jun 25, 2021 | 88.06 | 89.31 | 87.51 | 87.82 | 1,126,349 | +0.16(+0.19%) |
Jun 24, 2021 | 88.71 | 88.71 | 86.74 | 87.66 | 1,274,758 | -1.03(-1.16%) |
Jun 23, 2021 | 89.86 | 90.95 | 88.58 | 88.69 | 651,914 | -0.66(-0.74%) |
Jun 22, 2021 | 90.65 | 90.90 | 89.01 | 89.35 | 567,750 | -1.03(-1.14%) |
Jun 21, 2021 | 89.86 | 90.62 | 89.11 | 90.38 | 915,291 | +2.55(+2.90%) |
Jun 18, 2021 | 88.56 | 89.96 | 87.79 | 87.83 | 429,532 | -2.54(-2.81%) |
Jun 17, 2021 | 93.52 | 94.17 | 88.35 | 90.37 | 609,746 | -4.05(-4.29%) |
Jun 16, 2021 | 95.11 | 95.12 | 93.74 | 94.42 | 328,235 | -1.63(-1.69%) |
Jun 15, 2021 | 95.60 | 96.32 | 94.55 | 96.04 | 332,436 | +0.31(+0.32%) |
Jun 14, 2021 | 98.61 | 98.61 | 94.96 | 95.74 | 449,380 | -2.78(-2.82%) |
Jun 11, 2021 | 99.18 | 99.89 | 97.62 | 98.52 | 396,128 | +2.03(+2.10%) |
Jun 10, 2021 | 100.14 | 100.99 | 96.47 | 96.49 | 472,532 | -2.28(-2.31%) |
Jun 09, 2021 | 99.33 | 99.37 | 97.82 | 98.77 | 288,502 | -0.85(-0.85%) |
Jun 08, 2021 | 98.79 | 100.45 | 96.82 | 99.61 | 293,875 | +0.69(+0.70%) |
Jun 07, 2021 | 101.09 | 101.74 | 98.89 | 98.92 | 378,954 | -2.19(-2.17%) |
Jun 04, 2021 | 101.72 | 102.41 | 100.62 | 101.11 | 518,116 | -0.02(-0.02%) |
Jun 03, 2021 | 99.88 | 101.59 | 98.84 | 101.13 | 355,907 | +0.74(+0.74%) |
Jun 02, 2021 | 101.46 | 101.52 | 99.53 | 100.39 | 590,992 | -0.79(-0.78%) |
Jun 01, 2021 | 98.58 | 101.18 | 97.39 | 101.18 | 521,063 | +4.16(+4.28%) |
May 28, 2021 | 97.60 | 97.92 | 95.55 | 97.03 | 254,143 | -0.33(-0.34%) |
May 27, 2021 | 96.99 | 97.97 | 96.74 | 97.35 | 358,785 | +1.73(+1.81%) |
May 26, 2021 | 95.31 | 95.94 | 94.39 | 95.62 | 401,378 | +0.19(+0.20%) |
May 25, 2021 | 97.20 | 98.30 | 95.40 | 95.43 | 288,550 | -1.60(-1.65%) |
May 24, 2021 | 96.87 | 97.84 | 96.15 | 97.03 | 297,249 | +0.63(+0.66%) |
May 21, 2021 | 95.82 | 97.46 | 95.82 | 96.39 | 351,583 | +1.63(+1.72%) |
May 20, 2021 | 95.49 | 95.96 | 94.34 | 94.76 | 536,660 | -1.17(-1.22%) |
May 19, 2021 | 96.56 | 96.88 | 94.29 | 95.93 | 483,910 | -2.44(-2.48%) |
May 18, 2021 | 101.16 | 101.53 | 98.21 | 98.37 | 418,626 | -2.36(-2.34%) |
May 17, 2021 | 99.52 | 101.06 | 98.40 | 100.73 | 475,896 | +0.86(+0.86%) |
May 14, 2021 | 98.61 | 100.30 | 98.41 | 99.86 | 337,578 | +1.96(+2.00%) |
May 13, 2021 | 96.85 | 99.44 | 96.60 | 97.91 | 305,134 | +1.11(+1.15%) |
May 12, 2021 | 99.34 | 99.67 | 96.45 | 96.79 | 581,499 | -2.62(-2.63%) |
May 11, 2021 | 96.84 | 99.58 | 95.88 | 99.41 | 740,543 | +0.99(+1.00%) |
May 10, 2021 | 100.73 | 101.25 | 98.29 | 98.42 | 735,698 | -0.95(-0.96%) |
May 07, 2021 | 97.44 | 99.59 | 97.33 | 99.37 | 840,079 | +1.26(+1.28%) |
May 06, 2021 | 97.86 | 98.38 | 95.80 | 98.12 | 369,100 | +0.26(+0.26%) |
May 05, 2021 | 97.40 | 99.12 | 94.96 | 97.86 | 564,101 | +3.93(+4.19%) |
May 04, 2021 | 90.17 | 94.17 | 89.36 | 93.93 | 759,656 | +2.99(+3.29%) |
May 03, 2021 | 91.21 | 92.00 | 89.63 | 90.93 | 722,831 | +0.86(+0.96%) |
Apr 30, 2021 | 92.15 | 92.95 | 89.92 | 90.07 | 677,993 | -2.84(-3.06%) |
Apr 29, 2021 | 92.68 | 93.20 | 91.81 | 92.91 | 389,947 | +1.03(+1.12%) |
Apr 28, 2021 | 90.60 | 92.46 | 90.57 | 91.88 | 543,162 | +1.42(+1.57%) |
Apr 27, 2021 | 89.76 | 90.97 | 89.26 | 90.46 | 344,071 | +0.36(+0.40%) |
Apr 26, 2021 | 90.10 | 91.42 | 89.91 | 90.10 | 774,699 | +0.38(+0.43%) |
Apr 23, 2021 | 88.16 | 90.51 | 87.83 | 89.71 | 554,882 | +2.14(+2.44%) |
Apr 22, 2021 | 91.60 | 91.85 | 87.33 | 87.57 | 756,545 | -4.31(-4.69%) |
Apr 21, 2021 | 88.55 | 91.92 | 88.41 | 91.88 | 468,696 | +2.78(+3.12%) |
Apr 20, 2021 | 91.30 | 91.43 | 87.95 | 89.10 | 499,920 | -2.53(-2.76%) |
Apr 19, 2021 | 92.00 | 92.91 | 90.96 | 91.63 | 551,628 | -0.17(-0.19%) |
Apr 16, 2021 | 92.66 | 93.82 | 91.27 | 91.81 | 409,672 | +0.74(+0.81%) |
Apr 15, 2021 | 90.34 | 91.54 | 88.94 | 91.07 | 481,817 | +1.17(+1.30%) |
Apr 14, 2021 | 88.56 | 90.84 | 88.06 | 89.90 | 384,387 | +2.07(+2.36%) |
Apr 13, 2021 | 87.32 | 88.42 | 85.50 | 87.82 | 1,114,456 | -0.04(-0.04%) |
Apr 12, 2021 | 87.91 | 88.96 | 87.15 | 87.86 | 917,442 | +2.05(+2.39%) |
Apr 09, 2021 | 85.36 | 85.94 | 84.62 | 85.81 | 796,829 | +0.91(+1.07%) |
Apr 08, 2021 | 86.03 | 86.07 | 83.65 | 84.90 | 863,751 | -0.90(-1.05%) |
Apr 07, 2021 | 87.46 | 87.46 | 85.68 | 85.80 | 776,162 | -1.41(-1.62%) |
Apr 06, 2021 | 86.09 | 88.85 | 85.92 | 87.21 | 500,178 | +0.39(+0.45%) |
Apr 05, 2021 | 88.75 | 88.75 | 86.72 | 86.82 | 409,238 | -1.01(-1.15%) |