Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 90.78 | 90.85 | 89.36 | 90.58 | 1,504,404 | -0.36(-0.40%) |
Jun 29, 2021 | 90.70 | 91.06 | 90.38 | 90.94 | 1,412,556 | +0.23(+0.26%) |
Jun 28, 2021 | 90.63 | 91.00 | 90.18 | 90.70 | 1,819,848 | +0.15(+0.17%) |
Jun 25, 2021 | 90.84 | 91.04 | 90.35 | 90.56 | 2,419,748 | -0.32(-0.35%) |
Jun 24, 2021 | 92.00 | 92.10 | 90.30 | 90.88 | 1,283,572 | -0.28(-0.30%) |
Jun 23, 2021 | 91.20 | 91.66 | 90.17 | 91.15 | 2,192,116 | +0.06(+0.07%) |
Jun 22, 2021 | 92.15 | 92.29 | 90.63 | 91.09 | 2,277,808 | -1.29(-1.39%) |
Jun 21, 2021 | 91.44 | 93.38 | 90.73 | 92.38 | 1,707,944 | +1.65(+1.82%) |
Jun 18, 2021 | 91.93 | 92.42 | 90.42 | 90.73 | 4,634,180 | -1.78(-1.93%) |
Jun 17, 2021 | 92.05 | 93.62 | 91.93 | 92.51 | 2,810,620 | +0.55(+0.59%) |
Jun 16, 2021 | 90.69 | 92.12 | 90.11 | 91.97 | 1,676,384 | +1.53(+1.69%) |
Jun 15, 2021 | 91.41 | 91.45 | 90.14 | 90.44 | 1,176,744 | -0.79(-0.87%) |
Jun 14, 2021 | 90.74 | 91.23 | 90.30 | 91.22 | 1,458,128 | +0.23(+0.25%) |
Jun 11, 2021 | 92.50 | 92.51 | 90.33 | 91.00 | 2,088,708 | -1.29(-1.40%) |
Jun 10, 2021 | 89.93 | 92.35 | 89.38 | 92.29 | 2,503,156 | +2.36(+2.62%) |
Jun 09, 2021 | 88.98 | 90.12 | 88.84 | 89.93 | 1,932,136 | +1.25(+1.41%) |
Jun 08, 2021 | 88.20 | 89.33 | 87.82 | 88.68 | 1,546,512 | +0.55(+0.63%) |
Jun 07, 2021 | 87.58 | 88.14 | 87.15 | 88.13 | 1,360,308 | +0.55(+0.63%) |
Jun 04, 2021 | 86.25 | 88.05 | 86.25 | 87.58 | 1,940,232 | +1.61(+1.88%) |
Jun 03, 2021 | 83.53 | 86.37 | 83.42 | 85.97 | 2,549,928 | +2.42(+2.90%) |
Jun 02, 2021 | 84.02 | 84.02 | 82.94 | 83.54 | 1,976,608 | -0.17(-0.21%) |
Jun 01, 2021 | 84.66 | 84.88 | 83.67 | 83.72 | 1,200,412 | -1.13(-1.33%) |
May 28, 2021 | 85.00 | 85.40 | 84.64 | 84.84 | 1,131,820 | +0.56(+0.67%) |
May 27, 2021 | 84.82 | 85.06 | 84.22 | 84.28 | 1,624,880 | -0.33(-0.40%) |
May 26, 2021 | 84.50 | 85.10 | 83.96 | 84.61 | 1,051,636 | +0.04(+0.05%) |
May 25, 2021 | 84.22 | 85.10 | 84.17 | 84.58 | 1,142,268 | +0.46(+0.55%) |
May 24, 2021 | 83.75 | 84.90 | 83.54 | 84.11 | 1,048,136 | +1.08(+1.30%) |
May 21, 2021 | 83.20 | 84.27 | 81.91 | 83.03 | 1,764,248 | -0.95(-1.13%) |
May 20, 2021 | 81.12 | 84.65 | 80.43 | 83.98 | 2,139,784 | +3.09(+3.82%) |
May 19, 2021 | 80.32 | 81.40 | 79.62 | 80.89 | 1,244,964 | -0.53(-0.65%) |
May 18, 2021 | 81.81 | 82.33 | 81.21 | 81.42 | 1,068,416 | -0.03(-0.03%) |
May 17, 2021 | 81.14 | 81.81 | 80.85 | 81.45 | 850,216 | -0.15(-0.18%) |
May 14, 2021 | 80.41 | 82.19 | 79.94 | 81.59 | 1,497,468 | +2.12(+2.67%) |
May 13, 2021 | 79.64 | 80.26 | 78.33 | 79.47 | 1,660,884 | +0.53(+0.67%) |
May 12, 2021 | 80.69 | 80.92 | 78.66 | 78.94 | 1,504,436 | -2.74(-3.36%) |
May 11, 2021 | 80.02 | 82.19 | 79.81 | 81.69 | 2,459,648 | +0.14(+0.17%) |
May 10, 2021 | 82.50 | 82.96 | 81.05 | 81.55 | 1,876,060 | -0.58(-0.71%) |
May 07, 2021 | 82.37 | 82.75 | 81.39 | 82.13 | 1,881,360 | +0.31(+0.39%) |
May 06, 2021 | 79.00 | 81.88 | 79.00 | 81.81 | 2,796,000 | +2.63(+3.32%) |
May 05, 2021 | 79.10 | 80.61 | 77.30 | 79.19 | 3,068,356 | +2.80(+3.67%) |
May 04, 2021 | 77.58 | 77.87 | 75.65 | 76.39 | 2,336,636 | -2.29(-2.91%) |
May 03, 2021 | 78.95 | 79.62 | 77.85 | 78.68 | 1,485,728 | -0.12(-0.15%) |
Apr 30, 2021 | 80.07 | 80.28 | 78.63 | 78.79 | 2,153,200 | -1.83(-2.28%) |
Apr 29, 2021 | 80.01 | 80.85 | 79.17 | 80.63 | 1,653,420 | +0.44(+0.55%) |
Apr 28, 2021 | 80.00 | 80.22 | 79.33 | 80.19 | 1,052,944 | +0.44(+0.55%) |
Apr 27, 2021 | 80.57 | 80.57 | 79.33 | 79.75 | 1,202,744 | -0.51(-0.64%) |
Apr 26, 2021 | 79.65 | 80.69 | 79.55 | 80.27 | 1,350,968 | +0.61(+0.76%) |
Apr 23, 2021 | 78.75 | 79.91 | 78.61 | 79.66 | 1,035,200 | +1.45(+1.86%) |
Apr 22, 2021 | 78.93 | 79.08 | 77.80 | 78.21 | 1,732,608 | -0.90(-1.13%) |
Apr 21, 2021 | 77.84 | 79.12 | 77.40 | 79.11 | 820,656 | +1.72(+2.23%) |
Apr 20, 2021 | 78.24 | 78.38 | 77.04 | 77.38 | 1,329,284 | -1.32(-1.68%) |
Apr 19, 2021 | 79.21 | 79.51 | 78.60 | 78.70 | 1,014,632 | -0.47(-0.59%) |
Apr 16, 2021 | 78.96 | 79.44 | 78.56 | 79.17 | 844,800 | +0.46(+0.58%) |
Apr 15, 2021 | 78.56 | 78.74 | 77.62 | 78.71 | 1,140,028 | +0.59(+0.76%) |
Apr 14, 2021 | 78.47 | 79.03 | 77.86 | 78.12 | 907,576 | -0.46(-0.59%) |
Apr 13, 2021 | 79.16 | 80.25 | 78.42 | 78.58 | 1,445,596 | +0.08(+0.10%) |
Apr 12, 2021 | 78.75 | 79.11 | 77.84 | 78.50 | 1,282,356 | -0.39(-0.49%) |
Apr 09, 2021 | 78.03 | 78.91 | 77.70 | 78.89 | 1,222,800 | +1.08(+1.38%) |
Apr 08, 2021 | 77.72 | 77.89 | 76.47 | 77.81 | 1,070,220 | +0.86(+1.11%) |
Apr 07, 2021 | 77.08 | 77.33 | 76.30 | 76.95 | 1,090,836 | -0.01(-0.02%) |
Apr 06, 2021 | 77.50 | 77.61 | 76.84 | 76.97 | 1,652,216 | -0.94(-1.20%) |
Apr 05, 2021 | 77.81 | 78.35 | 77.01 | 77.91 | 1,583,760 | +0.89(+1.16%) |