Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.79 | 87.37 | 86.79 | 87.21 | 187,944 | +0.44(+0.51%) |
Jun 29, 2021 | 87.29 | 87.41 | 86.68 | 86.76 | 247,369 | -0.40(-0.46%) |
Jun 28, 2021 | 87.72 | 87.72 | 87.04 | 87.16 | 337,545 | -0.45(-0.52%) |
Jun 25, 2021 | 87.30 | 87.72 | 87.20 | 87.61 | 338,793 | +0.44(+0.51%) |
Jun 24, 2021 | 87.04 | 87.24 | 86.81 | 87.17 | 227,319 | +0.41(+0.47%) |
Jun 23, 2021 | 87.11 | 87.16 | 86.76 | 86.76 | 185,831 | -0.35(-0.40%) |
Jun 22, 2021 | 87.04 | 87.39 | 86.70 | 87.12 | 197,678 | +0.09(+0.10%) |
Jun 21, 2021 | 86.15 | 87.06 | 86.13 | 87.03 | 278,269 | +1.40(+1.64%) |
Jun 18, 2021 | 86.50 | 86.51 | 85.57 | 85.63 | 467,102 | -1.68(-1.92%) |
Jun 17, 2021 | 88.18 | 88.34 | 86.85 | 87.31 | 371,061 | -0.91(-1.03%) |
Jun 16, 2021 | 88.81 | 88.82 | 87.95 | 88.22 | 441,650 | -0.57(-0.64%) |
Jun 15, 2021 | 88.65 | 88.81 | 88.48 | 88.79 | 440,359 | +0.28(+0.32%) |
Jun 14, 2021 | 88.81 | 88.81 | 87.98 | 88.51 | 367,905 | -0.33(-0.37%) |
Jun 11, 2021 | 89.24 | 89.24 | 88.58 | 88.83 | 226,885 | -0.16(-0.18%) |
Jun 10, 2021 | 89.06 | 89.39 | 88.88 | 89.00 | 321,080 | +0.45(+0.51%) |
Jun 09, 2021 | 88.64 | 88.90 | 88.49 | 88.54 | 440,392 | +0.00(+0.00%) |
Jun 08, 2021 | 88.79 | 88.79 | 88.24 | 88.54 | 266,494 | -0.24(-0.27%) |
Jun 07, 2021 | 89.23 | 89.23 | 88.70 | 88.79 | 815,943 | -0.38(-0.42%) |
Jun 04, 2021 | 89.00 | 89.19 | 88.88 | 89.16 | 239,794 | +0.44(+0.49%) |
Jun 03, 2021 | 88.23 | 88.83 | 88.12 | 88.72 | 327,485 | +0.20(+0.22%) |
Jun 02, 2021 | 88.28 | 88.61 | 87.98 | 88.53 | 238,207 | +0.47(+0.53%) |
Jun 01, 2021 | 88.64 | 88.76 | 87.92 | 88.06 | 519,226 | +0.16(+0.18%) |
May 28, 2021 | 87.93 | 88.06 | 87.78 | 87.90 | 644,727 | +0.21(+0.24%) |
May 27, 2021 | 88.10 | 88.28 | 87.56 | 87.69 | 245,594 | -0.08(-0.09%) |
May 26, 2021 | 87.84 | 87.89 | 87.41 | 87.77 | 253,434 | +0.02(+0.02%) |
May 25, 2021 | 88.62 | 88.62 | 87.63 | 87.76 | 286,775 | -0.82(-0.92%) |
May 24, 2021 | 88.63 | 88.82 | 88.32 | 88.57 | 282,203 | +0.40(+0.46%) |
May 21, 2021 | 88.47 | 88.73 | 88.05 | 88.17 | 280,086 | +0.04(+0.04%) |
May 20, 2021 | 87.54 | 88.40 | 87.34 | 88.13 | 294,269 | +0.48(+0.55%) |
May 19, 2021 | 87.50 | 87.69 | 86.60 | 87.65 | 427,363 | -0.70(-0.79%) |
May 18, 2021 | 89.14 | 89.20 | 88.34 | 88.35 | 268,824 | -0.99(-1.10%) |
May 17, 2021 | 88.96 | 89.41 | 88.93 | 89.33 | 267,517 | +0.29(+0.32%) |
May 14, 2021 | 88.60 | 89.22 | 88.60 | 89.05 | 267,024 | +0.91(+1.03%) |
May 13, 2021 | 87.06 | 88.51 | 86.91 | 88.14 | 380,958 | +0.93(+1.07%) |
May 12, 2021 | 88.14 | 88.42 | 87.10 | 87.21 | 679,073 | -0.90(-1.02%) |
May 11, 2021 | 88.84 | 88.95 | 87.78 | 88.10 | 510,900 | -1.14(-1.28%) |
May 10, 2021 | 89.42 | 90.03 | 89.22 | 89.24 | 372,084 | +0.30(+0.34%) |
May 07, 2021 | 88.24 | 89.08 | 88.03 | 88.94 | 266,804 | +0.49(+0.56%) |
May 06, 2021 | 87.69 | 88.45 | 87.40 | 88.45 | 483,620 | +0.82(+0.93%) |
May 05, 2021 | 87.43 | 87.68 | 86.98 | 87.63 | 318,996 | +0.69(+0.79%) |
May 04, 2021 | 86.53 | 86.94 | 86.28 | 86.94 | 424,663 | +0.31(+0.36%) |
May 03, 2021 | 86.26 | 86.85 | 86.14 | 86.63 | 318,471 | +0.99(+1.15%) |
Apr 30, 2021 | 85.88 | 85.99 | 85.55 | 85.64 | 301,335 | -0.63(-0.73%) |
Apr 29, 2021 | 85.80 | 86.29 | 85.60 | 86.27 | 507,879 | +0.72(+0.84%) |
Apr 28, 2021 | 85.47 | 85.74 | 85.39 | 85.55 | 388,586 | +0.16(+0.19%) |
Apr 27, 2021 | 85.36 | 85.53 | 85.19 | 85.39 | 253,957 | +0.11(+0.13%) |
Apr 26, 2021 | 85.67 | 85.70 | 85.17 | 85.28 | 847,063 | -0.30(-0.36%) |
Apr 23, 2021 | 85.08 | 85.86 | 84.99 | 85.59 | 255,911 | +0.57(+0.67%) |
Apr 22, 2021 | 85.99 | 85.99 | 84.97 | 85.01 | 430,765 | -1.06(-1.23%) |
Apr 21, 2021 | 85.47 | 86.13 | 85.32 | 86.07 | 281,522 | +0.54(+0.63%) |
Apr 20, 2021 | 85.46 | 85.70 | 85.27 | 85.53 | 346,922 | -0.47(-0.54%) |
Apr 19, 2021 | 86.43 | 86.47 | 85.71 | 86.00 | 512,912 | -0.45(-0.52%) |
Apr 16, 2021 | 86.41 | 86.69 | 86.24 | 86.45 | 548,430 | +0.44(+0.51%) |
Apr 15, 2021 | 85.91 | 86.12 | 85.67 | 86.01 | 314,250 | +0.37(+0.43%) |
Apr 14, 2021 | 85.36 | 86.00 | 85.26 | 85.64 | 350,530 | +0.28(+0.33%) |
Apr 13, 2021 | 85.13 | 85.46 | 84.86 | 85.36 | 364,482 | -0.19(-0.22%) |
Apr 12, 2021 | 85.66 | 85.83 | 85.37 | 85.55 | 377,469 | -0.02(-0.02%) |
Apr 09, 2021 | 85.54 | 85.73 | 85.13 | 85.57 | 378,901 | +0.16(+0.19%) |
Apr 08, 2021 | 85.67 | 85.67 | 85.15 | 85.41 | 208,664 | -0.32(-0.38%) |
Apr 07, 2021 | 85.66 | 85.92 | 85.47 | 85.73 | 244,112 | +0.08(+0.09%) |
Apr 06, 2021 | 85.79 | 86.04 | 85.53 | 85.65 | 241,925 | -0.24(-0.28%) |
Apr 05, 2021 | 85.86 | 86.19 | 85.64 | 85.89 | 388,067 | +0.44(+0.51%) |