Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 81.71 | 84.01 | 81.39 | 83.36 | 255,305 | +1.72(+2.11%) |
Jun 29, 2021 | 83.48 | 83.94 | 81.50 | 81.63 | 136,242 | -2.04(-2.44%) |
Jun 28, 2021 | 85.34 | 85.34 | 83.34 | 83.68 | 192,309 | -1.59(-1.87%) |
Jun 25, 2021 | 87.25 | 87.72 | 85.10 | 85.27 | 818,233 | -1.67(-1.92%) |
Jun 24, 2021 | 85.10 | 87.14 | 84.30 | 86.94 | 110,211 | +2.50(+2.96%) |
Jun 23, 2021 | 85.14 | 85.30 | 84.27 | 84.44 | 187,603 | -0.91(-1.07%) |
Jun 22, 2021 | 84.88 | 85.50 | 84.51 | 85.35 | 140,928 | -0.15(-0.18%) |
Jun 21, 2021 | 83.44 | 86.36 | 83.18 | 85.50 | 171,894 | +2.73(+3.30%) |
Jun 18, 2021 | 84.04 | 84.26 | 82.77 | 82.77 | 343,978 | -2.51(-2.94%) |
Jun 17, 2021 | 90.28 | 90.28 | 85.12 | 85.28 | 192,878 | -5.01(-5.55%) |
Jun 16, 2021 | 90.46 | 90.95 | 89.78 | 90.29 | 125,323 | -0.65(-0.71%) |
Jun 15, 2021 | 90.07 | 91.20 | 89.88 | 90.94 | 106,628 | +0.94(+1.05%) |
Jun 14, 2021 | 90.92 | 90.98 | 89.76 | 90.00 | 134,947 | -1.21(-1.32%) |
Jun 11, 2021 | 90.94 | 91.60 | 90.94 | 91.21 | 140,932 | +0.22(+0.25%) |
Jun 10, 2021 | 91.36 | 91.48 | 90.61 | 90.98 | 147,744 | +0.52(+0.57%) |
Jun 09, 2021 | 90.57 | 90.74 | 89.69 | 90.46 | 186,913 | -0.01(-0.01%) |
Jun 08, 2021 | 89.91 | 91.07 | 89.19 | 90.47 | 133,742 | +0.44(+0.49%) |
Jun 07, 2021 | 90.88 | 90.92 | 89.85 | 90.03 | 150,100 | -0.50(-0.55%) |
Jun 04, 2021 | 91.59 | 91.59 | 89.48 | 90.53 | 175,481 | -0.91(-0.99%) |
Jun 03, 2021 | 92.81 | 92.81 | 91.33 | 91.44 | 168,855 | -1.82(-1.95%) |
Jun 02, 2021 | 94.20 | 94.25 | 92.57 | 93.26 | 213,562 | -0.64(-0.68%) |
Jun 01, 2021 | 93.58 | 94.85 | 92.54 | 93.90 | 113,565 | +1.42(+1.53%) |
May 28, 2021 | 92.31 | 92.59 | 91.33 | 92.48 | 71,848 | +0.18(+0.19%) |
May 27, 2021 | 92.40 | 93.13 | 91.75 | 92.30 | 149,969 | +1.21(+1.33%) |
May 26, 2021 | 91.17 | 91.85 | 90.60 | 91.09 | 141,377 | -0.15(-0.16%) |
May 25, 2021 | 92.84 | 94.18 | 91.15 | 91.24 | 127,406 | -1.62(-1.75%) |
May 24, 2021 | 92.24 | 93.27 | 91.03 | 92.86 | 84,959 | +1.17(+1.28%) |
May 21, 2021 | 91.79 | 92.08 | 90.89 | 91.69 | 75,172 | +0.85(+0.94%) |
May 20, 2021 | 90.00 | 91.29 | 89.38 | 90.84 | 135,723 | +0.62(+0.69%) |
May 19, 2021 | 89.62 | 90.32 | 88.11 | 90.22 | 94,768 | -0.67(-0.74%) |
May 18, 2021 | 93.43 | 93.49 | 90.86 | 90.90 | 119,231 | -2.52(-2.70%) |
May 17, 2021 | 94.21 | 94.50 | 92.61 | 93.42 | 123,180 | -1.71(-1.79%) |
May 14, 2021 | 94.81 | 95.19 | 93.78 | 95.12 | 110,091 | +1.26(+1.34%) |
May 13, 2021 | 93.28 | 95.73 | 93.28 | 93.87 | 222,096 | +0.52(+0.55%) |
May 12, 2021 | 96.98 | 96.98 | 93.05 | 93.35 | 163,872 | -3.90(-4.01%) |
May 11, 2021 | 96.74 | 97.77 | 96.36 | 97.25 | 143,331 | -0.59(-0.60%) |
May 10, 2021 | 97.20 | 99.65 | 96.84 | 97.84 | 206,533 | +0.67(+0.69%) |
May 07, 2021 | 94.75 | 97.32 | 94.09 | 97.17 | 123,416 | +2.13(+2.24%) |
May 06, 2021 | 94.49 | 95.15 | 93.68 | 95.04 | 174,760 | +1.09(+1.16%) |
May 05, 2021 | 93.60 | 94.66 | 92.07 | 93.95 | 232,937 | +0.97(+1.04%) |
May 04, 2021 | 91.62 | 93.23 | 90.23 | 92.99 | 194,126 | +0.97(+1.05%) |
May 03, 2021 | 92.33 | 92.62 | 90.74 | 92.02 | 161,607 | +0.43(+0.47%) |
Apr 30, 2021 | 91.00 | 91.89 | 90.17 | 91.59 | 259,238 | -0.22(-0.23%) |
Apr 29, 2021 | 92.23 | 92.25 | 91.08 | 91.81 | 71,069 | +0.36(+0.39%) |
Apr 28, 2021 | 91.18 | 92.03 | 90.02 | 91.45 | 97,111 | +0.55(+0.61%) |
Apr 27, 2021 | 90.76 | 91.31 | 90.08 | 90.90 | 156,959 | -0.03(-0.03%) |
Apr 26, 2021 | 91.02 | 91.57 | 90.06 | 90.92 | 181,822 | +0.67(+0.74%) |
Apr 23, 2021 | 88.63 | 90.60 | 87.49 | 90.26 | 162,477 | +2.13(+2.41%) |
Apr 22, 2021 | 88.93 | 89.56 | 88.12 | 88.13 | 150,519 | -0.65(-0.73%) |
Apr 21, 2021 | 85.98 | 88.78 | 85.98 | 88.78 | 243,125 | +2.30(+2.66%) |
Apr 20, 2021 | 89.42 | 90.64 | 84.05 | 86.48 | 341,117 | -3.21(-3.57%) |
Apr 19, 2021 | 89.10 | 90.51 | 88.23 | 89.69 | 253,114 | -0.19(-0.21%) |
Apr 16, 2021 | 90.79 | 90.95 | 89.39 | 89.87 | 173,998 | -0.31(-0.34%) |
Apr 15, 2021 | 89.91 | 90.45 | 89.00 | 90.18 | 150,158 | +0.48(+0.53%) |
Apr 14, 2021 | 88.40 | 90.91 | 87.28 | 89.71 | 167,272 | +1.69(+1.92%) |
Apr 13, 2021 | 89.11 | 90.63 | 87.64 | 88.02 | 152,460 | -1.68(-1.87%) |
Apr 12, 2021 | 88.44 | 90.28 | 88.44 | 89.70 | 151,299 | +1.59(+1.81%) |
Apr 09, 2021 | 87.53 | 88.76 | 87.53 | 88.10 | 113,189 | +0.12(+0.14%) |
Apr 08, 2021 | 87.96 | 88.31 | 86.45 | 87.98 | 135,468 | -0.04(-0.04%) |
Apr 07, 2021 | 89.27 | 89.80 | 87.71 | 88.02 | 108,780 | -1.09(-1.22%) |
Apr 06, 2021 | 89.06 | 90.40 | 88.53 | 89.11 | 131,769 | -0.12(-0.14%) |
Apr 05, 2021 | 88.97 | 89.80 | 88.45 | 89.23 | 152,946 | +0.96(+1.08%) |