Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.22 | 85.74 | 85.10 | 85.74 | 16,666 | +0.37(+0.43%) |
Jun 29, 2021 | 85.83 | 86.02 | 85.18 | 85.37 | 14,459 | -0.18(-0.22%) |
Jun 28, 2021 | 86.57 | 86.57 | 85.24 | 85.56 | 20,737 | -1.09(-1.26%) |
Jun 25, 2021 | 86.08 | 86.71 | 86.08 | 86.65 | 7,420 | +0.67(+0.78%) |
Jun 24, 2021 | 85.68 | 86.00 | 85.13 | 85.98 | 22,636 | +0.95(+1.12%) |
Jun 23, 2021 | 85.31 | 85.44 | 84.91 | 85.03 | 13,139 | +0.03(+0.03%) |
Jun 22, 2021 | 84.72 | 85.01 | 84.04 | 85.01 | 7,885 | +0.35(+0.41%) |
Jun 21, 2021 | 83.19 | 84.77 | 83.19 | 84.66 | 8,782 | +2.10(+2.54%) |
Jun 18, 2021 | 83.34 | 83.83 | 82.56 | 82.56 | 12,777 | -2.13(-2.51%) |
Jun 17, 2021 | 85.84 | 85.98 | 83.91 | 84.68 | 10,341 | -1.94(-2.24%) |
Jun 16, 2021 | 86.64 | 87.16 | 86.14 | 86.63 | 7,104 | -0.84(-0.96%) |
Jun 15, 2021 | 87.47 | 87.81 | 86.74 | 87.47 | 7,267 | +0.19(+0.22%) |
Jun 14, 2021 | 88.58 | 88.58 | 87.05 | 87.27 | 10,008 | -1.32(-1.49%) |
Jun 11, 2021 | 88.26 | 88.60 | 88.11 | 88.60 | 7,757 | +0.92(+1.05%) |
Jun 10, 2021 | 88.48 | 88.66 | 87.68 | 87.68 | 196,455 | -0.37(-0.42%) |
Jun 09, 2021 | 89.10 | 89.10 | 88.05 | 88.05 | 8,821 | -0.93(-1.04%) |
Jun 08, 2021 | 87.95 | 89.15 | 87.61 | 88.98 | 11,328 | +0.79(+0.90%) |
Jun 07, 2021 | 88.65 | 88.65 | 87.80 | 88.18 | 12,845 | -0.28(-0.32%) |
Jun 04, 2021 | 88.60 | 88.60 | 87.90 | 88.46 | 11,152 | +0.37(+0.42%) |
Jun 03, 2021 | 87.72 | 88.25 | 87.30 | 88.10 | 15,352 | -0.38(-0.43%) |
Jun 02, 2021 | 89.12 | 89.12 | 88.21 | 88.47 | 16,715 | -0.51(-0.58%) |
Jun 01, 2021 | 88.21 | 89.04 | 88.21 | 88.98 | 49,503 | +1.04(+1.19%) |
May 28, 2021 | 88.85 | 88.85 | 87.69 | 87.94 | 6,989 | -0.26(-0.30%) |
May 27, 2021 | 88.32 | 88.40 | 88.20 | 88.21 | 5,538 | +0.58(+0.67%) |
May 26, 2021 | 86.89 | 87.62 | 86.77 | 87.62 | 8,312 | +1.21(+1.40%) |
May 25, 2021 | 87.31 | 87.89 | 86.41 | 86.41 | 10,426 | -0.86(-0.99%) |
May 24, 2021 | 87.22 | 87.61 | 86.79 | 87.27 | 26,356 | +0.32(+0.37%) |
May 21, 2021 | 87.51 | 87.60 | 86.65 | 86.95 | 17,050 | +0.41(+0.47%) |
May 20, 2021 | 86.17 | 86.85 | 86.16 | 86.54 | 6,138 | -0.25(-0.29%) |
May 19, 2021 | 86.02 | 86.79 | 85.47 | 86.79 | 14,610 | -0.96(-1.09%) |
May 18, 2021 | 89.35 | 89.35 | 87.75 | 87.75 | 13,602 | -1.63(-1.83%) |
May 17, 2021 | 88.69 | 89.40 | 87.96 | 89.38 | 24,512 | +0.65(+0.73%) |
May 14, 2021 | 87.54 | 88.75 | 87.54 | 88.73 | 21,435 | +1.69(+1.94%) |
May 13, 2021 | 86.06 | 87.49 | 86.05 | 87.04 | 14,033 | +1.60(+1.87%) |
May 12, 2021 | 87.95 | 87.95 | 85.33 | 85.44 | 27,370 | -2.85(-3.23%) |
May 11, 2021 | 88.68 | 91.40 | 87.19 | 88.30 | 41,678 | -0.69(-0.77%) |
May 10, 2021 | 90.07 | 90.62 | 88.98 | 88.98 | 287,771 | -0.88(-0.97%) |
May 07, 2021 | 88.92 | 89.92 | 88.77 | 89.86 | 171,230 | +1.09(+1.23%) |
May 06, 2021 | 88.13 | 88.77 | 87.36 | 88.77 | 17,870 | +0.75(+0.85%) |
May 05, 2021 | 88.47 | 88.97 | 87.25 | 88.02 | 65,221 | +0.38(+0.43%) |
May 04, 2021 | 86.77 | 87.64 | 86.61 | 87.64 | 18,628 | +0.11(+0.12%) |
May 03, 2021 | 87.95 | 88.20 | 87.22 | 87.54 | 18,660 | +1.04(+1.21%) |
Apr 30, 2021 | 87.34 | 87.34 | 86.38 | 86.49 | 10,346 | -1.21(-1.38%) |
Apr 29, 2021 | 88.85 | 88.85 | 87.30 | 87.70 | 24,015 | -0.23(-0.26%) |
Apr 28, 2021 | 87.70 | 88.01 | 87.20 | 87.93 | 20,907 | +0.56(+0.64%) |
Apr 27, 2021 | 87.72 | 87.72 | 87.00 | 87.37 | 17,602 | +0.36(+0.41%) |
Apr 26, 2021 | 87.74 | 87.74 | 86.89 | 87.01 | 26,136 | +0.12(+0.13%) |
Apr 23, 2021 | 85.23 | 86.97 | 85.23 | 86.90 | 16,865 | +1.65(+1.94%) |
Apr 22, 2021 | 86.24 | 86.31 | 85.24 | 85.24 | 10,055 | -0.47(-0.55%) |
Apr 21, 2021 | 84.53 | 85.84 | 84.53 | 85.72 | 29,676 | +1.40(+1.65%) |
Apr 20, 2021 | 85.35 | 85.72 | 83.75 | 84.32 | 9,209 | -1.64(-1.90%) |
Apr 19, 2021 | 86.38 | 86.38 | 85.34 | 85.96 | 17,912 | -0.10(-0.11%) |
Apr 16, 2021 | 86.30 | 86.45 | 85.80 | 86.06 | 15,830 | +0.69(+0.81%) |
Apr 15, 2021 | 85.14 | 85.51 | 84.88 | 85.37 | 40,136 | +0.37(+0.43%) |
Apr 14, 2021 | 84.92 | 85.67 | 84.92 | 85.00 | 9,306 | +0.64(+0.76%) |
Apr 13, 2021 | 84.52 | 85.08 | 83.90 | 84.36 | 15,146 | -0.65(-0.77%) |
Apr 12, 2021 | 84.38 | 85.13 | 84.38 | 85.01 | 118,959 | +0.33(+0.38%) |
Apr 09, 2021 | 84.51 | 84.68 | 83.94 | 84.68 | 11,277 | +0.64(+0.77%) |
Apr 08, 2021 | 84.10 | 84.10 | 83.02 | 84.04 | 22,007 | +0.08(+0.09%) |
Apr 07, 2021 | 84.79 | 84.79 | 83.58 | 83.96 | 198,434 | -0.35(-0.42%) |
Apr 06, 2021 | 84.70 | 85.05 | 84.14 | 84.31 | 91,169 | -0.12(-0.14%) |
Apr 05, 2021 | 87.61 | 87.61 | 83.85 | 84.43 | 142,942 | +0.89(+1.06%) |