Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.37 | 88.14 | 86.92 | 87.75 | 4,078,905 | -0.14(-0.15%) |
Jun 29, 2021 | 86.68 | 89.02 | 86.68 | 87.88 | 2,718,325 | +0.90(+1.04%) |
Jun 28, 2021 | 86.86 | 87.24 | 85.98 | 86.98 | 2,838,660 | +0.71(+0.82%) |
Jun 25, 2021 | 86.62 | 87.35 | 85.87 | 86.27 | 5,893,109 | -0.46(-0.53%) |
Jun 24, 2021 | 87.42 | 87.43 | 85.93 | 86.73 | 3,574,442 | -0.33(-0.38%) |
Jun 23, 2021 | 88.53 | 88.53 | 85.82 | 87.06 | 2,499,911 | -1.28(-1.45%) |
Jun 22, 2021 | 88.49 | 88.81 | 87.45 | 88.34 | 2,417,983 | +0.42(+0.47%) |
Jun 21, 2021 | 87.68 | 88.66 | 87.15 | 87.92 | 3,328,666 | +0.59(+0.68%) |
Jun 18, 2021 | 85.07 | 88.62 | 84.83 | 87.33 | 5,558,295 | +1.04(+1.20%) |
Jun 17, 2021 | 84.30 | 87.42 | 84.22 | 86.29 | 4,369,527 | +1.50(+1.76%) |
Jun 16, 2021 | 86.33 | 86.57 | 84.24 | 84.80 | 5,489,136 | -1.29(-1.50%) |
Jun 15, 2021 | 85.97 | 86.66 | 85.06 | 86.09 | 2,564,530 | +0.66(+0.77%) |
Jun 14, 2021 | 86.59 | 86.69 | 85.07 | 85.43 | 3,977,750 | -0.73(-0.85%) |
Jun 11, 2021 | 85.88 | 86.60 | 84.93 | 86.16 | 3,358,394 | +0.86(+1.01%) |
Jun 10, 2021 | 87.30 | 87.39 | 84.41 | 85.29 | 7,019,051 | -2.76(-3.13%) |
Jun 09, 2021 | 90.37 | 90.66 | 87.84 | 88.05 | 2,113,173 | -2.15(-2.38%) |
Jun 08, 2021 | 90.89 | 90.89 | 89.46 | 90.20 | 1,723,393 | +0.54(+0.61%) |
Jun 07, 2021 | 90.11 | 90.19 | 88.88 | 89.65 | 2,167,559 | -0.24(-0.27%) |
Jun 04, 2021 | 89.09 | 90.04 | 87.79 | 89.89 | 2,406,373 | +1.21(+1.37%) |
Jun 03, 2021 | 89.34 | 89.53 | 87.26 | 88.68 | 3,178,013 | -1.58(-1.75%) |
Jun 02, 2021 | 92.29 | 92.56 | 90.10 | 90.26 | 3,337,897 | -2.03(-2.20%) |
Jun 01, 2021 | 93.85 | 93.97 | 91.13 | 92.29 | 2,649,200 | -0.23(-0.25%) |
May 28, 2021 | 93.38 | 93.84 | 91.92 | 92.53 | 1,750,817 | -0.28(-0.30%) |
May 27, 2021 | 92.18 | 93.16 | 91.56 | 92.81 | 4,409,287 | +1.25(+1.37%) |
May 26, 2021 | 90.83 | 92.88 | 90.61 | 91.56 | 3,363,171 | +1.06(+1.17%) |
May 25, 2021 | 89.02 | 91.42 | 89.02 | 90.50 | 3,944,758 | +2.04(+2.31%) |
May 24, 2021 | 88.58 | 89.07 | 88.17 | 88.46 | 2,363,104 | +0.55(+0.63%) |
May 21, 2021 | 89.23 | 90.11 | 87.20 | 87.90 | 3,834,787 | -0.95(-1.07%) |
May 20, 2021 | 88.59 | 90.26 | 88.35 | 88.86 | 3,647,422 | +0.19(+0.22%) |
May 19, 2021 | 87.54 | 89.17 | 86.45 | 88.66 | 6,153,575 | -0.90(-1.01%) |
May 18, 2021 | 93.21 | 93.33 | 89.33 | 89.56 | 4,281,625 | -3.31(-3.57%) |
May 17, 2021 | 93.28 | 93.60 | 90.30 | 92.88 | 3,161,159 | -0.62(-0.66%) |
May 14, 2021 | 93.22 | 93.83 | 91.66 | 93.50 | 2,314,333 | +1.28(+1.39%) |
May 13, 2021 | 90.12 | 92.87 | 89.97 | 92.22 | 5,753,833 | +2.54(+2.84%) |
May 12, 2021 | 95.81 | 95.82 | 89.58 | 89.67 | 8,020,920 | -7.04(-7.28%) |
May 11, 2021 | 99.55 | 100.30 | 96.25 | 96.71 | 3,948,888 | -4.71(-4.64%) |
May 10, 2021 | 100.58 | 103.79 | 99.84 | 101.42 | 2,764,811 | +0.56(+0.56%) |
May 07, 2021 | 98.66 | 101.15 | 97.79 | 100.86 | 2,511,266 | +2.50(+2.54%) |
May 06, 2021 | 99.00 | 99.23 | 96.93 | 98.36 | 2,195,049 | -0.20(-0.21%) |
May 05, 2021 | 99.15 | 99.30 | 97.51 | 98.57 | 2,300,319 | +0.05(+0.05%) |
May 04, 2021 | 97.28 | 98.66 | 96.29 | 98.52 | 2,322,094 | +0.79(+0.80%) |
May 03, 2021 | 96.54 | 98.33 | 95.95 | 97.73 | 3,275,556 | +2.48(+2.60%) |
Apr 30, 2021 | 97.77 | 97.77 | 95.01 | 95.25 | 5,273,342 | -3.08(-3.13%) |
Apr 29, 2021 | 97.58 | 98.53 | 96.64 | 98.33 | 2,363,568 | +1.61(+1.66%) |
Apr 28, 2021 | 97.54 | 97.80 | 96.26 | 96.72 | 2,701,678 | -0.75(-0.77%) |
Apr 27, 2021 | 97.94 | 99.43 | 97.23 | 97.47 | 4,027,238 | +0.16(+0.17%) |
Apr 26, 2021 | 95.46 | 97.78 | 95.12 | 97.31 | 3,814,983 | +2.13(+2.24%) |
Apr 23, 2021 | 92.74 | 95.49 | 92.06 | 95.17 | 4,182,309 | +3.19(+3.47%) |
Apr 22, 2021 | 88.09 | 92.03 | 87.02 | 91.99 | 5,628,914 | +1.57(+1.74%) |
Apr 21, 2021 | 89.33 | 90.83 | 89.25 | 90.42 | 2,651,379 | +1.33(+1.49%) |
Apr 20, 2021 | 92.53 | 92.96 | 87.87 | 89.09 | 3,078,522 | -3.67(-3.96%) |
Apr 19, 2021 | 93.82 | 93.91 | 91.96 | 92.76 | 2,430,237 | -0.63(-0.67%) |
Apr 16, 2021 | 90.70 | 93.81 | 90.60 | 93.39 | 4,195,002 | +3.22(+3.57%) |
Apr 15, 2021 | 91.09 | 91.14 | 89.97 | 90.17 | 2,860,339 | +0.21(+0.24%) |
Apr 14, 2021 | 89.92 | 90.92 | 89.43 | 89.96 | 2,000,466 | -0.30(-0.33%) |
Apr 13, 2021 | 90.37 | 90.70 | 89.03 | 90.26 | 2,681,120 | -0.59(-0.65%) |
Apr 12, 2021 | 91.02 | 91.41 | 90.05 | 90.85 | 2,707,201 | -0.17(-0.19%) |
Apr 09, 2021 | 88.64 | 91.28 | 88.09 | 91.03 | 2,239,026 | +2.38(+2.69%) |
Apr 08, 2021 | 89.47 | 89.66 | 88.42 | 88.64 | 2,101,545 | -0.68(-0.76%) |
Apr 07, 2021 | 90.86 | 91.08 | 88.67 | 89.32 | 2,354,957 | -1.17(-1.30%) |
Apr 06, 2021 | 89.56 | 91.29 | 89.17 | 90.49 | 2,900,509 | +0.72(+0.80%) |
Apr 05, 2021 | 88.86 | 89.91 | 87.92 | 89.78 | 2,560,736 | +1.54(+1.75%) |