Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 88.35 | 88.35 | 86.81 | 87.24 | 176,564 | -0.26(-0.30%) |
Jun 29, 2021 | 86.34 | 87.57 | 86.08 | 87.50 | 118,771 | +1.39(+1.61%) |
Jun 28, 2021 | 88.07 | 88.54 | 85.43 | 86.11 | 110,816 | -1.95(-2.21%) |
Jun 25, 2021 | 87.00 | 88.26 | 86.28 | 88.06 | 426,587 | +1.44(+1.66%) |
Jun 24, 2021 | 85.25 | 87.17 | 85.25 | 86.62 | 184,082 | +1.62(+1.91%) |
Jun 23, 2021 | 84.42 | 85.95 | 84.20 | 85.00 | 380,176 | +1.00(+1.19%) |
Jun 22, 2021 | 84.50 | 85.44 | 83.92 | 84.00 | 229,550 | -0.35(-0.41%) |
Jun 21, 2021 | 83.11 | 85.07 | 82.53 | 84.35 | 403,871 | +3.60(+4.46%) |
Jun 18, 2021 | 82.86 | 83.16 | 80.32 | 80.75 | 149,074 | -3.41(-4.05%) |
Jun 17, 2021 | 84.46 | 86.56 | 83.16 | 84.16 | 171,102 | -0.22(-0.26%) |
Jun 16, 2021 | 87.90 | 89.46 | 84.18 | 84.38 | 235,581 | -3.52(-4.00%) |
Jun 15, 2021 | 90.82 | 91.16 | 87.89 | 87.90 | 101,726 | -2.97(-3.27%) |
Jun 14, 2021 | 90.97 | 91.49 | 89.03 | 90.87 | 126,638 | -0.10(-0.11%) |
Jun 11, 2021 | 92.13 | 93.34 | 90.12 | 90.97 | 76,996 | -1.24(-1.34%) |
Jun 10, 2021 | 92.71 | 93.28 | 91.31 | 92.21 | 97,964 | +0.03(+0.03%) |
Jun 09, 2021 | 95.10 | 95.50 | 91.94 | 92.18 | 136,072 | -2.42(-2.56%) |
Jun 08, 2021 | 95.47 | 95.47 | 94.34 | 94.60 | 85,391 | -0.20(-0.21%) |
Jun 07, 2021 | 94.99 | 95.94 | 94.32 | 94.80 | 131,483 | -0.11(-0.12%) |
Jun 04, 2021 | 94.90 | 95.61 | 94.15 | 94.91 | 35,857 | +0.48(+0.51%) |
Jun 03, 2021 | 94.67 | 95.51 | 92.73 | 94.43 | 74,291 | -0.84(-0.88%) |
Jun 02, 2021 | 95.77 | 95.77 | 94.45 | 95.27 | 59,239 | -0.17(-0.18%) |
Jun 01, 2021 | 95.93 | 96.44 | 94.31 | 95.44 | 93,020 | -0.73(-0.76%) |
May 28, 2021 | 96.43 | 96.57 | 95.19 | 96.17 | 81,220 | +0.17(+0.18%) |
May 27, 2021 | 96.35 | 96.74 | 95.08 | 96.00 | 93,747 | +0.13(+0.14%) |
May 26, 2021 | 94.82 | 96.84 | 94.32 | 95.87 | 68,694 | +0.85(+0.89%) |
May 25, 2021 | 94.68 | 95.97 | 94.32 | 95.02 | 120,976 | +0.40(+0.42%) |
May 24, 2021 | 94.77 | 95.81 | 94.53 | 94.62 | 63,698 | +0.14(+0.15%) |
May 21, 2021 | 96.09 | 96.42 | 94.45 | 94.48 | 56,397 | -1.24(-1.30%) |
May 20, 2021 | 95.40 | 95.92 | 94.39 | 95.72 | 44,310 | +0.58(+0.61%) |
May 19, 2021 | 93.52 | 95.33 | 92.58 | 95.14 | 53,790 | +0.14(+0.15%) |
May 18, 2021 | 94.78 | 96.30 | 94.78 | 95.00 | 86,924 | +0.61(+0.65%) |
May 17, 2021 | 95.51 | 97.68 | 93.86 | 94.39 | 96,649 | -1.48(-1.54%) |
May 14, 2021 | 92.87 | 96.69 | 92.25 | 95.87 | 57,105 | +3.91(+4.25%) |
May 13, 2021 | 96.66 | 97.42 | 91.03 | 91.96 | 116,482 | -4.37(-4.54%) |
May 12, 2021 | 96.24 | 97.51 | 95.47 | 96.33 | 64,372 | -0.85(-0.87%) |
May 11, 2021 | 94.24 | 98.28 | 94.24 | 97.18 | 59,107 | +0.88(+0.91%) |
May 10, 2021 | 97.36 | 98.66 | 95.81 | 96.30 | 63,207 | -0.97(-1.00%) |
May 07, 2021 | 94.62 | 98.99 | 94.53 | 97.27 | 75,759 | +3.05(+3.24%) |
May 06, 2021 | 93.08 | 95.42 | 91.14 | 94.22 | 255,502 | +1.35(+1.45%) |
May 05, 2021 | 98.49 | 99.05 | 91.30 | 92.87 | 258,981 | -5.96(-6.03%) |
May 04, 2021 | 104.30 | 104.30 | 94.35 | 98.83 | 382,351 | -6.24(-5.94%) |
May 03, 2021 | 106.25 | 107.48 | 103.59 | 105.07 | 156,746 | -0.73(-0.69%) |
Apr 30, 2021 | 107.43 | 110.32 | 105.25 | 105.80 | 67,600 | -2.79(-2.57%) |
Apr 29, 2021 | 110.53 | 110.53 | 107.16 | 108.59 | 85,089 | -1.54(-1.40%) |
Apr 28, 2021 | 107.59 | 110.60 | 107.59 | 110.13 | 61,332 | +2.87(+2.68%) |
Apr 27, 2021 | 106.99 | 108.28 | 106.36 | 107.26 | 48,847 | -0.11(-0.10%) |
Apr 26, 2021 | 109.40 | 110.36 | 107.16 | 107.37 | 38,878 | -2.85(-2.59%) |
Apr 23, 2021 | 109.45 | 111.59 | 108.71 | 110.22 | 74,500 | +1.11(+1.02%) |
Apr 22, 2021 | 108.07 | 109.80 | 107.33 | 109.11 | 81,281 | +0.86(+0.79%) |
Apr 21, 2021 | 105.61 | 108.25 | 105.61 | 108.25 | 50,930 | +2.35(+2.22%) |
Apr 20, 2021 | 106.78 | 108.17 | 105.86 | 105.90 | 49,376 | -1.36(-1.27%) |
Apr 19, 2021 | 109.00 | 109.24 | 106.66 | 107.26 | 93,956 | -1.09(-1.01%) |
Apr 16, 2021 | 109.19 | 109.76 | 107.86 | 108.35 | 40,200 | -0.11(-0.10%) |
Apr 15, 2021 | 105.53 | 108.56 | 105.50 | 108.46 | 45,914 | +3.52(+3.35%) |
Apr 14, 2021 | 106.19 | 107.76 | 104.55 | 104.94 | 32,386 | -1.53(-1.44%) |
Apr 13, 2021 | 105.20 | 106.85 | 104.78 | 106.47 | 57,420 | +0.47(+0.44%) |
Apr 12, 2021 | 107.08 | 107.67 | 105.53 | 106.00 | 36,069 | -0.84(-0.79%) |
Apr 09, 2021 | 105.00 | 107.49 | 104.74 | 106.84 | 44,200 | +1.50(+1.42%) |
Apr 08, 2021 | 103.84 | 105.34 | 102.55 | 105.34 | 69,885 | +2.36(+2.29%) |
Apr 07, 2021 | 104.51 | 105.03 | 102.59 | 102.98 | 87,840 | -1.53(-1.46%) |
Apr 06, 2021 | 105.94 | 106.37 | 104.14 | 104.51 | 80,216 | -2.00(-1.88%) |
Apr 05, 2021 | 107.32 | 107.40 | 105.73 | 106.51 | 63,084 | +0.02(+0.02%) |