Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 92.93 | 93.45 | 92.90 | 93.42 | 295,615 | +0.46(+0.50%) |
Jun 29, 2021 | 92.15 | 93.13 | 91.96 | 92.96 | 358,679 | +0.64(+0.69%) |
Jun 28, 2021 | 92.53 | 92.56 | 91.76 | 92.32 | 373,578 | -0.11(-0.12%) |
Jun 25, 2021 | 91.90 | 92.56 | 91.90 | 92.44 | 147,290 | +0.50(+0.54%) |
Jun 24, 2021 | 92.41 | 92.62 | 91.75 | 91.94 | 199,544 | -0.03(-0.03%) |
Jun 23, 2021 | 92.78 | 92.78 | 91.81 | 91.97 | 283,547 | -0.66(-0.71%) |
Jun 22, 2021 | 92.80 | 93.01 | 92.25 | 92.62 | 239,195 | +0.00(+0.00%) |
Jun 21, 2021 | 91.88 | 93.04 | 91.46 | 92.62 | 232,935 | +1.26(+1.38%) |
Jun 18, 2021 | 91.37 | 91.84 | 91.00 | 91.36 | 379,991 | -0.93(-1.01%) |
Jun 17, 2021 | 91.97 | 92.62 | 91.74 | 92.29 | 265,454 | +0.22(+0.23%) |
Jun 16, 2021 | 93.05 | 93.51 | 92.02 | 92.08 | 235,538 | -0.98(-1.05%) |
Jun 15, 2021 | 92.64 | 93.52 | 92.62 | 93.06 | 308,712 | +0.51(+0.55%) |
Jun 14, 2021 | 91.97 | 92.57 | 91.81 | 92.55 | 284,306 | +0.53(+0.57%) |
Jun 11, 2021 | 92.17 | 92.31 | 91.56 | 92.02 | 421,044 | -0.05(-0.05%) |
Jun 10, 2021 | 91.21 | 92.31 | 91.21 | 92.07 | 305,191 | +0.52(+0.57%) |
Jun 09, 2021 | 92.66 | 92.66 | 91.21 | 91.55 | 619,642 | -0.74(-0.81%) |
Jun 08, 2021 | 91.67 | 92.49 | 91.51 | 92.29 | 418,864 | +0.89(+0.98%) |
Jun 07, 2021 | 92.53 | 92.53 | 91.05 | 91.40 | 539,976 | -1.26(-1.36%) |
Jun 04, 2021 | 92.71 | 92.86 | 92.42 | 92.66 | 293,054 | +0.45(+0.49%) |
Jun 03, 2021 | 92.64 | 92.92 | 92.21 | 92.21 | 379,492 | -0.77(-0.83%) |
Jun 02, 2021 | 92.24 | 93.16 | 92.03 | 92.98 | 561,947 | +0.75(+0.82%) |
Jun 01, 2021 | 92.50 | 92.89 | 92.09 | 92.23 | 272,489 | +0.08(+0.08%) |
May 28, 2021 | 92.02 | 93.06 | 91.81 | 92.15 | 756,890 | +0.57(+0.63%) |
May 27, 2021 | 91.05 | 92.18 | 91.05 | 91.58 | 898,006 | +0.41(+0.45%) |
May 26, 2021 | 91.03 | 91.47 | 90.59 | 91.17 | 720,202 | +0.21(+0.23%) |
May 25, 2021 | 89.89 | 91.24 | 89.69 | 90.96 | 735,731 | +1.16(+1.29%) |
May 24, 2021 | 89.40 | 90.07 | 89.40 | 89.80 | 195,447 | +0.51(+0.57%) |
May 21, 2021 | 89.66 | 89.71 | 89.14 | 89.29 | 345,660 | -0.07(-0.07%) |
May 20, 2021 | 88.45 | 89.68 | 88.35 | 89.36 | 237,369 | +1.38(+1.57%) |
May 19, 2021 | 87.56 | 88.01 | 86.75 | 87.98 | 447,891 | +0.00(+0.00%) |
May 18, 2021 | 88.95 | 88.95 | 87.65 | 87.97 | 423,996 | -0.44(-0.50%) |
May 17, 2021 | 88.21 | 88.51 | 87.78 | 88.41 | 371,541 | +0.11(+0.13%) |
May 14, 2021 | 88.35 | 88.71 | 87.92 | 88.30 | 1,902,757 | +0.55(+0.63%) |
May 13, 2021 | 87.63 | 87.94 | 87.32 | 87.75 | 628,748 | +0.40(+0.46%) |
May 12, 2021 | 89.17 | 89.45 | 87.31 | 87.35 | 652,218 | -2.23(-2.49%) |
May 11, 2021 | 88.99 | 89.85 | 88.20 | 89.58 | 524,353 | -0.12(-0.14%) |
May 10, 2021 | 90.87 | 91.00 | 89.70 | 89.70 | 548,411 | -0.87(-0.96%) |
May 07, 2021 | 89.45 | 90.71 | 89.44 | 90.56 | 443,640 | +1.33(+1.49%) |
May 06, 2021 | 89.53 | 89.87 | 88.93 | 89.23 | 496,561 | -0.07(-0.07%) |
May 05, 2021 | 89.61 | 90.02 | 88.18 | 89.30 | 1,176,873 | -0.82(-0.91%) |
May 04, 2021 | 88.04 | 92.37 | 88.04 | 90.12 | 1,772,085 | +3.00(+3.44%) |
May 03, 2021 | 86.22 | 87.74 | 86.22 | 87.12 | 566,594 | +0.74(+0.85%) |
Apr 30, 2021 | 86.58 | 86.58 | 85.93 | 86.38 | 334,324 | -0.41(-0.47%) |
Apr 29, 2021 | 86.37 | 86.82 | 86.22 | 86.79 | 304,678 | +0.86(+1.00%) |
Apr 28, 2021 | 86.45 | 86.52 | 85.91 | 85.93 | 328,478 | -0.50(-0.58%) |
Apr 27, 2021 | 85.85 | 86.72 | 85.68 | 86.44 | 445,925 | +0.68(+0.79%) |
Apr 26, 2021 | 85.30 | 85.85 | 85.30 | 85.76 | 324,423 | +0.15(+0.17%) |
Apr 23, 2021 | 85.78 | 85.78 | 85.33 | 85.61 | 432,635 | +0.14(+0.16%) |
Apr 22, 2021 | 85.91 | 85.99 | 85.27 | 85.47 | 335,091 | -0.51(-0.60%) |
Apr 21, 2021 | 85.38 | 86.12 | 85.27 | 85.98 | 409,590 | +0.54(+0.63%) |
Apr 20, 2021 | 85.18 | 85.84 | 85.11 | 85.44 | 436,763 | -0.24(-0.28%) |
Apr 19, 2021 | 86.19 | 86.35 | 85.37 | 85.68 | 250,500 | -0.59(-0.68%) |
Apr 16, 2021 | 85.43 | 86.52 | 85.43 | 86.27 | 339,690 | +0.66(+0.77%) |
Apr 15, 2021 | 85.50 | 86.17 | 85.15 | 85.61 | 360,643 | +0.75(+0.89%) |
Apr 14, 2021 | 85.11 | 85.47 | 84.70 | 84.85 | 289,600 | -0.59(-0.69%) |
Apr 13, 2021 | 84.67 | 85.71 | 84.48 | 85.44 | 338,131 | +0.75(+0.88%) |
Apr 12, 2021 | 84.45 | 85.19 | 84.45 | 84.69 | 287,005 | -0.13(-0.15%) |
Apr 09, 2021 | 84.49 | 84.82 | 83.89 | 84.82 | 254,902 | +0.45(+0.53%) |
Apr 08, 2021 | 84.14 | 84.93 | 84.12 | 84.38 | 299,500 | +0.64(+0.77%) |
Apr 07, 2021 | 84.34 | 84.42 | 83.50 | 83.73 | 277,544 | -0.44(-0.52%) |
Apr 06, 2021 | 84.25 | 84.77 | 83.73 | 84.17 | 262,080 | +0.01(+0.01%) |
Apr 05, 2021 | 83.48 | 84.43 | 83.48 | 84.16 | 354,545 | +0.69(+0.83%) |