Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.91 | 86.39 | 85.32 | 85.73 | 1,445,087 | -0.26(-0.30%) |
Jun 29, 2021 | 87.05 | 87.66 | 85.84 | 85.99 | 1,018,730 | -0.73(-0.84%) |
Jun 28, 2021 | 87.09 | 87.34 | 86.09 | 86.72 | 829,846 | -0.51(-0.58%) |
Jun 25, 2021 | 87.74 | 88.19 | 86.95 | 87.23 | 1,730,796 | -0.49(-0.56%) |
Jun 24, 2021 | 87.26 | 87.81 | 86.52 | 87.72 | 1,039,420 | +1.15(+1.33%) |
Jun 23, 2021 | 88.21 | 88.25 | 86.55 | 86.57 | 1,649,316 | -1.79(-2.03%) |
Jun 22, 2021 | 88.94 | 89.12 | 88.00 | 88.36 | 1,581,237 | -0.64(-0.72%) |
Jun 21, 2021 | 87.29 | 89.27 | 86.88 | 89.00 | 1,843,055 | +2.64(+3.06%) |
Jun 18, 2021 | 86.32 | 87.05 | 85.55 | 86.36 | 2,206,821 | -0.97(-1.11%) |
Jun 17, 2021 | 87.87 | 88.17 | 86.53 | 87.33 | 1,346,812 | -0.46(-0.52%) |
Jun 16, 2021 | 88.58 | 89.09 | 87.22 | 87.79 | 1,460,145 | -1.32(-1.48%) |
Jun 15, 2021 | 88.49 | 89.67 | 88.20 | 89.11 | 1,457,210 | +1.41(+1.61%) |
Jun 14, 2021 | 88.71 | 89.08 | 87.04 | 87.70 | 1,196,554 | -1.01(-1.14%) |
Jun 11, 2021 | 88.26 | 88.76 | 88.02 | 88.71 | 1,040,153 | +0.69(+0.78%) |
Jun 10, 2021 | 89.60 | 89.69 | 87.99 | 88.02 | 1,232,391 | -1.02(-1.15%) |
Jun 09, 2021 | 89.27 | 89.62 | 88.88 | 89.04 | 1,138,279 | -0.37(-0.41%) |
Jun 08, 2021 | 87.63 | 89.89 | 87.44 | 89.41 | 1,630,846 | +1.67(+1.90%) |
Jun 07, 2021 | 88.00 | 88.36 | 87.38 | 87.74 | 1,716,130 | -0.23(-0.26%) |
Jun 04, 2021 | 88.97 | 89.07 | 87.27 | 87.97 | 1,309,575 | -0.83(-0.93%) |
Jun 03, 2021 | 89.56 | 89.95 | 88.09 | 88.80 | 1,235,044 | -1.21(-1.34%) |
Jun 02, 2021 | 89.67 | 90.20 | 88.60 | 90.01 | 1,537,777 | +0.35(+0.39%) |
Jun 01, 2021 | 88.55 | 89.88 | 88.13 | 89.66 | 1,906,779 | +1.88(+2.14%) |
May 28, 2021 | 88.02 | 88.26 | 87.40 | 87.78 | 1,252,737 | +0.19(+0.22%) |
May 27, 2021 | 88.54 | 88.73 | 87.40 | 87.59 | 3,177,044 | -0.63(-0.71%) |
May 26, 2021 | 88.20 | 89.12 | 87.85 | 88.22 | 1,557,723 | +0.10(+0.11%) |
May 25, 2021 | 88.77 | 89.50 | 88.10 | 88.12 | 1,371,835 | -0.64(-0.72%) |
May 24, 2021 | 87.87 | 89.35 | 87.79 | 88.76 | 1,221,710 | +1.58(+1.81%) |
May 21, 2021 | 87.85 | 88.91 | 87.11 | 87.18 | 1,281,460 | -0.57(-0.65%) |
May 20, 2021 | 84.90 | 88.00 | 84.68 | 87.75 | 1,365,350 | +2.86(+3.37%) |
May 19, 2021 | 84.15 | 85.23 | 83.47 | 84.89 | 1,897,138 | -0.75(-0.88%) |
May 18, 2021 | 87.17 | 87.20 | 85.68 | 85.64 | 1,765,701 | -1.04(-1.20%) |
May 17, 2021 | 86.48 | 86.80 | 85.56 | 86.68 | 1,053,487 | +0.36(+0.42%) |
May 14, 2021 | 86.75 | 86.75 | 85.55 | 86.32 | 2,016,141 | -0.06(-0.07%) |
May 13, 2021 | 84.64 | 86.97 | 84.64 | 86.38 | 1,600,493 | +2.00(+2.37%) |
May 12, 2021 | 85.93 | 86.07 | 84.18 | 84.38 | 1,742,668 | -1.35(-1.57%) |
May 11, 2021 | 85.77 | 86.68 | 84.66 | 85.73 | 1,572,517 | -0.86(-0.99%) |
May 10, 2021 | 86.51 | 88.24 | 86.25 | 86.59 | 1,885,887 | -0.31(-0.36%) |
May 07, 2021 | 85.22 | 87.06 | 85.04 | 86.90 | 1,271,396 | +1.58(+1.85%) |
May 06, 2021 | 85.37 | 85.37 | 83.67 | 85.32 | 2,082,407 | +0.36(+0.42%) |
May 05, 2021 | 85.88 | 86.14 | 84.52 | 84.96 | 1,632,264 | -0.47(-0.55%) |
May 04, 2021 | 84.97 | 86.07 | 84.53 | 85.43 | 1,477,261 | +0.04(+0.05%) |
May 03, 2021 | 85.93 | 86.05 | 84.49 | 85.39 | 1,312,775 | +0.19(+0.22%) |
Apr 30, 2021 | 84.94 | 85.69 | 84.00 | 85.20 | 1,382,400 | +0.05(+0.06%) |
Apr 29, 2021 | 83.51 | 85.70 | 82.91 | 85.15 | 1,584,559 | +2.52(+3.05%) |
Apr 28, 2021 | 83.55 | 83.55 | 82.30 | 82.63 | 1,394,916 | -0.85(-1.02%) |
Apr 27, 2021 | 83.98 | 84.35 | 83.09 | 83.48 | 1,328,224 | -0.57(-0.68%) |
Apr 26, 2021 | 83.50 | 84.33 | 83.47 | 84.05 | 1,445,611 | +1.15(+1.39%) |
Apr 23, 2021 | 81.66 | 83.34 | 81.09 | 82.90 | 1,369,400 | +1.29(+1.58%) |
Apr 22, 2021 | 81.84 | 82.33 | 80.79 | 81.61 | 1,574,764 | +0.31(+0.38%) |
Apr 21, 2021 | 81.08 | 81.71 | 80.20 | 81.30 | 2,475,886 | -0.11(-0.14%) |
Apr 20, 2021 | 81.86 | 82.83 | 80.58 | 81.41 | 1,372,288 | -0.93(-1.13%) |
Apr 19, 2021 | 81.40 | 82.52 | 81.12 | 82.34 | 1,222,805 | +0.52(+0.64%) |
Apr 16, 2021 | 82.20 | 82.50 | 81.31 | 81.82 | 1,369,500 | +0.04(+0.05%) |
Apr 15, 2021 | 81.31 | 82.07 | 80.73 | 81.78 | 1,524,395 | +0.76(+0.94%) |
Apr 14, 2021 | 79.11 | 81.77 | 78.87 | 81.02 | 1,367,216 | +2.08(+2.63%) |
Apr 13, 2021 | 80.94 | 81.32 | 78.86 | 78.94 | 2,113,266 | -2.04(-2.52%) |
Apr 12, 2021 | 80.17 | 81.09 | 79.08 | 80.98 | 1,172,179 | +0.56(+0.70%) |
Apr 09, 2021 | 79.16 | 80.67 | 78.98 | 80.42 | 954,600 | +1.65(+2.09%) |
Apr 08, 2021 | 78.26 | 79.11 | 77.90 | 78.77 | 1,447,989 | +0.37(+0.47%) |
Apr 07, 2021 | 79.75 | 79.75 | 77.72 | 78.40 | 1,786,880 | -1.24(-1.56%) |
Apr 06, 2021 | 80.44 | 80.90 | 78.71 | 79.64 | 1,612,382 | -1.29(-1.59%) |
Apr 05, 2021 | 80.76 | 81.30 | 80.10 | 80.93 | 2,370,364 | +0.88(+1.10%) |