Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.94 | 81.49 | 80.39 | 80.61 | 145,186 | -0.50(-0.62%) |
Jun 29, 2021 | 82.45 | 82.86 | 80.68 | 81.11 | 97,571 | -0.60(-0.74%) |
Jun 28, 2021 | 83.86 | 83.86 | 81.16 | 81.72 | 119,458 | -2.70(-3.20%) |
Jun 25, 2021 | 83.44 | 85.17 | 83.23 | 84.42 | 308,176 | +1.33(+1.60%) |
Jun 24, 2021 | 81.66 | 83.23 | 80.73 | 83.08 | 174,084 | +2.03(+2.50%) |
Jun 23, 2021 | 81.72 | 81.91 | 80.72 | 81.06 | 88,884 | -0.20(-0.24%) |
Jun 22, 2021 | 81.47 | 81.72 | 80.24 | 81.25 | 150,722 | +0.00(+0.00%) |
Jun 21, 2021 | 78.82 | 81.40 | 78.20 | 81.25 | 192,953 | +3.36(+4.31%) |
Jun 18, 2021 | 79.37 | 79.94 | 77.81 | 77.89 | 487,841 | -2.70(-3.35%) |
Jun 17, 2021 | 85.07 | 85.07 | 80.55 | 80.59 | 178,732 | -3.92(-4.64%) |
Jun 16, 2021 | 83.22 | 84.85 | 82.24 | 84.51 | 119,019 | +0.80(+0.96%) |
Jun 15, 2021 | 82.28 | 84.03 | 81.83 | 83.71 | 245,524 | +1.93(+2.36%) |
Jun 14, 2021 | 83.08 | 83.52 | 81.28 | 81.78 | 170,332 | -1.07(-1.29%) |
Jun 11, 2021 | 83.08 | 83.65 | 82.67 | 82.85 | 146,463 | +0.31(+0.37%) |
Jun 10, 2021 | 84.83 | 85.17 | 82.50 | 82.54 | 90,182 | -1.47(-1.75%) |
Jun 09, 2021 | 84.64 | 84.70 | 83.86 | 84.02 | 90,754 | -1.22(-1.43%) |
Jun 08, 2021 | 84.39 | 85.67 | 83.74 | 85.23 | 106,421 | +0.15(+0.17%) |
Jun 07, 2021 | 84.94 | 85.18 | 84.29 | 85.09 | 96,668 | +0.61(+0.73%) |
Jun 04, 2021 | 84.83 | 84.83 | 82.80 | 84.47 | 113,108 | -0.59(-0.69%) |
Jun 03, 2021 | 85.22 | 85.74 | 83.78 | 85.06 | 106,764 | +0.09(+0.11%) |
Jun 02, 2021 | 86.51 | 86.57 | 84.77 | 84.97 | 85,641 | -1.09(-1.27%) |
Jun 01, 2021 | 85.43 | 86.15 | 84.26 | 86.05 | 138,822 | +1.31(+1.55%) |
May 28, 2021 | 85.13 | 85.13 | 83.75 | 84.74 | 105,913 | -0.34(-0.40%) |
May 27, 2021 | 84.56 | 85.85 | 83.58 | 85.09 | 163,187 | +1.61(+1.93%) |
May 26, 2021 | 81.88 | 83.61 | 81.35 | 83.48 | 183,350 | +1.89(+2.32%) |
May 25, 2021 | 83.98 | 84.55 | 81.34 | 81.59 | 251,063 | -2.27(-2.71%) |
May 24, 2021 | 85.23 | 85.23 | 82.97 | 83.86 | 157,084 | -1.14(-1.34%) |
May 21, 2021 | 84.17 | 85.44 | 82.38 | 84.99 | 147,923 | +1.23(+1.47%) |
May 20, 2021 | 83.37 | 84.16 | 82.39 | 83.76 | 140,364 | +0.12(+0.14%) |
May 19, 2021 | 82.83 | 83.70 | 81.52 | 83.64 | 184,516 | +0.08(+0.10%) |
May 18, 2021 | 84.01 | 85.23 | 83.54 | 83.56 | 143,248 | -1.23(-1.45%) |
May 17, 2021 | 84.39 | 85.37 | 83.48 | 84.79 | 78,036 | -0.11(-0.13%) |
May 14, 2021 | 83.72 | 85.08 | 83.32 | 84.90 | 77,834 | +1.50(+1.80%) |
May 13, 2021 | 80.12 | 83.94 | 80.12 | 83.40 | 158,923 | +2.99(+3.72%) |
May 12, 2021 | 83.73 | 84.01 | 80.13 | 80.41 | 126,475 | -2.41(-2.91%) |
May 11, 2021 | 82.53 | 84.89 | 81.59 | 82.82 | 164,670 | -1.29(-1.53%) |
May 10, 2021 | 84.59 | 84.59 | 83.90 | 84.10 | 154,554 | -0.08(-0.10%) |
May 07, 2021 | 82.88 | 84.26 | 82.67 | 84.19 | 118,394 | +0.26(+0.31%) |
May 06, 2021 | 83.73 | 84.17 | 82.22 | 83.93 | 151,405 | +0.71(+0.86%) |
May 05, 2021 | 83.13 | 83.75 | 82.22 | 83.22 | 114,445 | +0.15(+0.18%) |
May 04, 2021 | 81.33 | 83.10 | 80.27 | 83.07 | 211,551 | +1.25(+1.53%) |
May 03, 2021 | 82.21 | 82.54 | 80.80 | 81.82 | 278,580 | +0.43(+0.53%) |
Apr 30, 2021 | 82.69 | 83.48 | 81.35 | 81.38 | 209,844 | -1.63(-1.96%) |
Apr 29, 2021 | 82.71 | 84.11 | 81.89 | 83.01 | 154,463 | +1.14(+1.39%) |
Apr 28, 2021 | 82.16 | 82.50 | 81.27 | 81.87 | 169,089 | +0.43(+0.53%) |
Apr 27, 2021 | 80.96 | 81.70 | 80.51 | 81.44 | 192,514 | +0.03(+0.03%) |
Apr 26, 2021 | 82.79 | 83.98 | 81.40 | 81.41 | 216,426 | -1.16(-1.40%) |
Apr 23, 2021 | 79.26 | 83.00 | 78.67 | 82.57 | 251,230 | +3.06(+3.85%) |
Apr 22, 2021 | 80.16 | 81.24 | 79.35 | 79.51 | 207,994 | -1.30(-1.60%) |
Apr 21, 2021 | 81.04 | 81.04 | 78.98 | 80.80 | 489,042 | -0.81(-1.00%) |
Apr 20, 2021 | 83.61 | 83.61 | 80.92 | 81.62 | 252,696 | -2.68(-3.18%) |
Apr 19, 2021 | 84.44 | 85.40 | 83.81 | 84.30 | 250,965 | -0.27(-0.32%) |
Apr 16, 2021 | 83.04 | 84.86 | 83.04 | 84.57 | 178,832 | +1.84(+2.23%) |
Apr 15, 2021 | 83.28 | 83.28 | 81.41 | 82.73 | 119,400 | -0.70(-0.84%) |
Apr 14, 2021 | 81.73 | 83.73 | 81.73 | 83.43 | 148,950 | +1.70(+2.08%) |
Apr 13, 2021 | 82.83 | 84.23 | 81.47 | 81.73 | 127,794 | -1.92(-2.30%) |
Apr 12, 2021 | 83.60 | 84.15 | 83.29 | 83.65 | 109,264 | +0.74(+0.89%) |
Apr 09, 2021 | 82.97 | 83.26 | 82.22 | 82.91 | 123,940 | +0.67(+0.81%) |
Apr 08, 2021 | 82.70 | 83.77 | 81.12 | 82.24 | 228,003 | -0.59(-0.72%) |
Apr 07, 2021 | 83.03 | 83.77 | 82.64 | 82.84 | 147,961 | -0.22(-0.27%) |
Apr 06, 2021 | 83.44 | 83.97 | 82.48 | 83.06 | 244,676 | -0.19(-0.22%) |
Apr 05, 2021 | 84.17 | 84.28 | 82.54 | 83.24 | 173,104 | +0.32(+0.39%) |