Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.97 | 84.54 | 83.55 | 84.07 | 356,163 | -0.19(-0.23%) |
Jun 29, 2021 | 85.44 | 85.60 | 84.03 | 84.26 | 181,601 | -0.54(-0.63%) |
Jun 28, 2021 | 84.96 | 84.98 | 83.74 | 84.80 | 208,221 | -0.38(-0.45%) |
Jun 25, 2021 | 85.02 | 86.04 | 84.71 | 85.19 | 389,439 | +0.61(+0.72%) |
Jun 24, 2021 | 85.48 | 85.48 | 83.75 | 84.58 | 365,441 | -0.37(-0.43%) |
Jun 23, 2021 | 85.23 | 85.47 | 84.79 | 84.95 | 247,096 | -0.06(-0.07%) |
Jun 22, 2021 | 84.40 | 85.23 | 84.00 | 85.00 | 187,483 | +0.28(+0.33%) |
Jun 21, 2021 | 84.30 | 85.32 | 84.30 | 84.72 | 243,016 | +0.98(+1.17%) |
Jun 18, 2021 | 84.60 | 84.60 | 83.59 | 83.74 | 466,835 | -1.34(-1.57%) |
Jun 17, 2021 | 87.29 | 87.49 | 84.54 | 85.08 | 381,148 | -2.52(-2.87%) |
Jun 16, 2021 | 88.55 | 88.55 | 87.29 | 87.60 | 612,526 | -1.10(-1.23%) |
Jun 15, 2021 | 88.47 | 89.26 | 88.05 | 88.69 | 378,216 | +0.25(+0.28%) |
Jun 14, 2021 | 89.75 | 89.82 | 87.89 | 88.44 | 370,595 | -1.59(-1.76%) |
Jun 11, 2021 | 89.61 | 90.03 | 89.37 | 90.03 | 286,239 | +0.98(+1.10%) |
Jun 10, 2021 | 91.08 | 91.24 | 88.15 | 89.05 | 928,932 | -1.04(-1.15%) |
Jun 09, 2021 | 89.97 | 90.25 | 89.36 | 90.09 | 281,513 | -0.07(-0.07%) |
Jun 08, 2021 | 90.08 | 90.79 | 89.28 | 90.15 | 302,580 | +0.12(+0.14%) |
Jun 07, 2021 | 90.59 | 91.01 | 89.17 | 90.03 | 275,516 | -0.56(-0.62%) |
Jun 04, 2021 | 90.85 | 91.47 | 90.25 | 90.59 | 245,985 | +0.14(+0.16%) |
Jun 03, 2021 | 90.20 | 90.61 | 89.40 | 90.44 | 310,733 | -0.23(-0.25%) |
Jun 02, 2021 | 91.68 | 91.75 | 90.30 | 90.67 | 496,774 | -0.99(-1.08%) |
Jun 01, 2021 | 92.01 | 92.20 | 91.02 | 91.66 | 590,696 | +0.54(+0.59%) |
May 28, 2021 | 90.40 | 91.19 | 90.07 | 91.12 | 549,215 | +0.96(+1.07%) |
May 27, 2021 | 89.77 | 90.45 | 89.29 | 90.16 | 705,899 | +0.92(+1.03%) |
May 26, 2021 | 87.12 | 89.25 | 85.98 | 89.24 | 592,648 | +2.83(+3.27%) |
May 25, 2021 | 86.64 | 87.40 | 86.17 | 86.42 | 811,349 | +0.21(+0.24%) |
May 24, 2021 | 85.70 | 86.40 | 84.61 | 86.21 | 388,296 | +0.91(+1.07%) |
May 21, 2021 | 85.42 | 86.53 | 85.11 | 85.30 | 463,136 | +1.16(+1.38%) |
May 20, 2021 | 83.44 | 84.16 | 82.62 | 84.14 | 329,556 | +0.99(+1.19%) |
May 19, 2021 | 83.45 | 84.21 | 82.81 | 83.15 | 461,057 | -1.60(-1.89%) |
May 18, 2021 | 85.90 | 85.96 | 84.71 | 84.75 | 327,129 | -1.08(-1.26%) |
May 17, 2021 | 84.91 | 86.16 | 84.75 | 85.83 | 432,729 | +0.54(+0.63%) |
May 14, 2021 | 82.27 | 85.66 | 82.27 | 85.30 | 1,030,675 | +3.13(+3.81%) |
May 13, 2021 | 81.03 | 82.91 | 81.03 | 82.17 | 350,436 | +1.47(+1.82%) |
May 12, 2021 | 82.69 | 82.69 | 80.58 | 80.70 | 312,372 | -2.31(-2.78%) |
May 11, 2021 | 82.95 | 83.65 | 82.40 | 83.01 | 496,650 | -1.13(-1.34%) |
May 10, 2021 | 85.14 | 85.52 | 84.10 | 84.14 | 359,407 | -0.41(-0.49%) |
May 07, 2021 | 84.68 | 85.09 | 84.03 | 84.55 | 381,029 | -0.07(-0.08%) |
May 06, 2021 | 83.50 | 84.66 | 81.81 | 84.62 | 497,480 | +1.22(+1.46%) |
May 05, 2021 | 82.78 | 83.46 | 81.78 | 83.40 | 591,693 | +0.89(+1.08%) |
May 04, 2021 | 80.89 | 83.26 | 80.72 | 82.51 | 517,993 | -0.64(-0.77%) |
May 03, 2021 | 83.51 | 84.42 | 83.03 | 83.15 | 394,017 | +0.58(+0.71%) |
Apr 30, 2021 | 83.09 | 85.91 | 82.52 | 82.57 | 643,489 | -0.84(-1.01%) |
Apr 29, 2021 | 86.58 | 88.12 | 82.21 | 83.41 | 2,360,039 | -7.45(-8.20%) |
Apr 28, 2021 | 89.91 | 91.18 | 89.47 | 90.86 | 301,778 | +1.15(+1.28%) |
Apr 27, 2021 | 90.02 | 90.56 | 88.93 | 89.71 | 582,517 | -0.64(-0.71%) |
Apr 26, 2021 | 89.37 | 91.18 | 89.33 | 90.35 | 748,774 | +1.60(+1.80%) |
Apr 23, 2021 | 87.61 | 89.04 | 87.27 | 88.75 | 519,865 | +1.21(+1.38%) |
Apr 22, 2021 | 87.99 | 88.72 | 87.52 | 87.55 | 521,393 | -0.19(-0.22%) |
Apr 21, 2021 | 85.95 | 88.04 | 85.64 | 87.74 | 265,211 | +2.01(+2.35%) |
Apr 20, 2021 | 86.10 | 86.69 | 84.88 | 85.73 | 309,916 | -0.59(-0.69%) |
Apr 19, 2021 | 87.03 | 87.03 | 85.87 | 86.32 | 200,628 | -0.58(-0.67%) |
Apr 16, 2021 | 86.95 | 87.61 | 86.45 | 86.91 | 344,454 | +0.60(+0.70%) |
Apr 15, 2021 | 86.25 | 86.45 | 85.26 | 86.30 | 168,607 | +0.79(+0.93%) |
Apr 14, 2021 | 84.32 | 85.97 | 84.32 | 85.51 | 236,938 | +1.00(+1.18%) |
Apr 13, 2021 | 85.06 | 85.25 | 83.97 | 84.51 | 261,881 | -0.81(-0.95%) |
Apr 12, 2021 | 84.73 | 85.41 | 84.49 | 85.33 | 327,553 | +0.28(+0.33%) |
Apr 09, 2021 | 84.53 | 85.09 | 83.81 | 85.05 | 341,321 | +0.77(+0.91%) |
Apr 08, 2021 | 84.73 | 85.03 | 83.89 | 84.28 | 470,195 | -0.57(-0.68%) |
Apr 07, 2021 | 86.67 | 86.67 | 84.54 | 84.86 | 450,424 | -1.47(-1.70%) |
Apr 06, 2021 | 86.29 | 87.12 | 86.00 | 86.32 | 293,721 | -0.09(-0.10%) |
Apr 05, 2021 | 87.28 | 87.54 | 86.17 | 86.41 | 213,846 | -0.13(-0.15%) |