Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 84.75 | 85.65 | 82.65 | 84.30 | 17,173 | -0.90(-1.06%) |
Jun 29, 2021 | 87.90 | 87.90 | 84.30 | 85.20 | 12,312 | -1.05(-1.22%) |
Jun 28, 2021 | 87.75 | 89.40 | 85.05 | 86.25 | 21,291 | -1.35(-1.54%) |
Jun 25, 2021 | 88.95 | 89.40 | 85.65 | 87.60 | 167,733 | -0.90(-1.02%) |
Jun 24, 2021 | 85.50 | 90.00 | 84.90 | 88.50 | 34,256 | +3.00(+3.51%) |
Jun 23, 2021 | 84.00 | 85.65 | 81.75 | 85.50 | 24,011 | +1.95(+2.33%) |
Jun 22, 2021 | 84.75 | 88.05 | 82.50 | 83.55 | 33,314 | -1.35(-1.59%) |
Jun 21, 2021 | 85.35 | 86.40 | 84.15 | 84.90 | 22,584 | +0.30(+0.35%) |
Jun 18, 2021 | 87.30 | 88.05 | 84.30 | 84.60 | 36,466 | -3.90(-4.41%) |
Jun 17, 2021 | 87.90 | 89.85 | 87.15 | 88.50 | 22,336 | +0.75(+0.85%) |
Jun 16, 2021 | 86.25 | 88.02 | 85.20 | 87.75 | 20,223 | +1.05(+1.21%) |
Jun 15, 2021 | 89.40 | 89.55 | 85.35 | 86.70 | 21,235 | -2.25(-2.53%) |
Jun 14, 2021 | 88.80 | 89.70 | 87.90 | 88.95 | 15,817 | +0.90(+1.02%) |
Jun 11, 2021 | 89.40 | 90.36 | 86.85 | 88.05 | 17,181 | -1.35(-1.51%) |
Jun 10, 2021 | 92.40 | 92.35 | 86.85 | 89.40 | 19,528 | +0.75(+0.85%) |
Jun 09, 2021 | 93.15 | 93.75 | 88.20 | 88.65 | 36,721 | -2.40(-2.64%) |
Jun 08, 2021 | 92.70 | 92.85 | 87.15 | 91.05 | 35,012 | +0.45(+0.50%) |
Jun 07, 2021 | 89.55 | 91.86 | 87.45 | 90.60 | 34,126 | +1.65(+1.85%) |
Jun 04, 2021 | 89.10 | 90.67 | 86.25 | 88.95 | 25,661 | +0.30(+0.34%) |
Jun 03, 2021 | 82.95 | 89.70 | 82.95 | 88.65 | 30,343 | +5.25(+6.29%) |
Jun 02, 2021 | 84.75 | 84.90 | 81.60 | 83.40 | 20,749 | -1.05(-1.24%) |
Jun 01, 2021 | 84.15 | 85.20 | 80.85 | 84.45 | 19,777 | +0.60(+0.72%) |
May 28, 2021 | 81.75 | 86.85 | 81.45 | 83.85 | 15,519 | +2.25(+2.76%) |
May 27, 2021 | 81.75 | 82.35 | 78.75 | 81.60 | 63,648 | +0.75(+0.93%) |
May 26, 2021 | 81.45 | 82.50 | 78.15 | 80.85 | 32,612 | +0.30(+0.37%) |
May 25, 2021 | 83.55 | 85.33 | 80.40 | 80.55 | 27,487 | -2.10(-2.54%) |
May 24, 2021 | 84.60 | 85.42 | 81.75 | 82.65 | 32,916 | -0.45(-0.54%) |
May 21, 2021 | 86.70 | 86.70 | 81.53 | 83.10 | 30,737 | -2.40(-2.81%) |
May 20, 2021 | 79.80 | 87.30 | 79.20 | 85.50 | 44,972 | +5.85(+7.34%) |
May 19, 2021 | 73.50 | 79.95 | 73.50 | 79.65 | 23,076 | +2.85(+3.71%) |
May 18, 2021 | 77.10 | 79.95 | 75.60 | 76.80 | 33,922 | +0.90(+1.19%) |
May 17, 2021 | 75.00 | 77.25 | 74.55 | 75.90 | 18,082 | -0.75(-0.98%) |
May 14, 2021 | 76.80 | 80.55 | 73.05 | 76.65 | 51,290 | +3.90(+5.36%) |
May 13, 2021 | 72.90 | 79.80 | 71.25 | 72.75 | 46,721 | +1.05(+1.46%) |
May 12, 2021 | 73.20 | 75.15 | 70.95 | 71.70 | 21,609 | -2.55(-3.43%) |
May 11, 2021 | 71.55 | 76.35 | 68.85 | 74.25 | 20,619 | +1.50(+2.06%) |
May 10, 2021 | 77.85 | 77.85 | 72.66 | 72.75 | 22,744 | -5.25(-6.73%) |
May 07, 2021 | 75.00 | 80.55 | 74.55 | 78.00 | 19,361 | +4.20(+5.69%) |
May 06, 2021 | 76.50 | 76.50 | 72.00 | 73.80 | 35,439 | -3.15(-4.09%) |
May 05, 2021 | 80.10 | 80.10 | 75.60 | 76.95 | 20,478 | -2.70(-3.39%) |
May 04, 2021 | 82.20 | 82.80 | 76.65 | 79.65 | 35,228 | -3.15(-3.80%) |
May 03, 2021 | 86.85 | 86.85 | 81.60 | 82.80 | 25,899 | -3.00(-3.50%) |
Apr 30, 2021 | 86.40 | 86.55 | 83.55 | 85.80 | 31,920 | -1.50(-1.72%) |
Apr 29, 2021 | 90.45 | 91.05 | 86.40 | 87.30 | 25,961 | -2.70(-3.00%) |
Apr 28, 2021 | 89.10 | 91.20 | 87.90 | 90.00 | 21,801 | +1.05(+1.18%) |
Apr 27, 2021 | 92.55 | 93.45 | 87.90 | 88.95 | 28,037 | -3.15(-3.42%) |
Apr 26, 2021 | 90.75 | 93.30 | 89.55 | 92.10 | 39,042 | +1.50(+1.66%) |
Apr 23, 2021 | 91.20 | 92.10 | 89.10 | 90.60 | 27,673 | +0.15(+0.17%) |
Apr 22, 2021 | 88.80 | 94.05 | 88.50 | 90.45 | 40,914 | +2.25(+2.55%) |
Apr 21, 2021 | 85.05 | 90.60 | 84.30 | 88.20 | 43,024 | +2.85(+3.34%) |
Apr 20, 2021 | 88.35 | 89.85 | 84.75 | 85.35 | 35,000 | -3.30(-3.72%) |
Apr 19, 2021 | 90.00 | 91.35 | 86.40 | 88.65 | 35,196 | -2.85(-3.11%) |
Apr 16, 2021 | 96.75 | 96.75 | 90.00 | 91.50 | 22,486 | -4.20(-4.39%) |
Apr 15, 2021 | 94.05 | 96.15 | 92.55 | 95.70 | 20,592 | +1.50(+1.59%) |
Apr 14, 2021 | 95.55 | 98.10 | 93.75 | 94.20 | 32,959 | -0.60(-0.63%) |
Apr 13, 2021 | 90.30 | 95.10 | 90.30 | 94.80 | 20,280 | +4.88(+5.42%) |
Apr 12, 2021 | 93.15 | 93.15 | 88.95 | 89.92 | 33,955 | -3.53(-3.77%) |
Apr 09, 2021 | 96.15 | 96.15 | 92.63 | 93.45 | 25,266 | -1.05(-1.11%) |
Apr 08, 2021 | 93.45 | 95.10 | 91.80 | 94.50 | 39,564 | +3.30(+3.62%) |
Apr 07, 2021 | 94.80 | 96.00 | 90.75 | 91.20 | 49,080 | -3.30(-3.49%) |
Apr 06, 2021 | 97.50 | 97.65 | 93.90 | 94.50 | 37,789 | -2.85(-2.93%) |
Apr 05, 2021 | 104.40 | 105.90 | 95.25 | 97.35 | 43,926 | -5.25(-5.12%) |