Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 89.43 | 89.43 | 87.35 | 88.29 | 93,679 | -2.35(-2.59%) |
Jun 29, 2021 | 90.00 | 90.99 | 90.00 | 90.64 | 140,268 | +0.23(+0.25%) |
Jun 28, 2021 | 90.00 | 91.42 | 89.00 | 90.41 | 161,804 | -6.51(-6.72%) |
Jun 25, 2021 | 98.00 | 99.00 | 96.81 | 96.92 | 84,147 | -2.32(-2.34%) |
Jun 24, 2021 | 97.87 | 100.00 | 97.87 | 99.24 | 32,289 | +5.12(+5.44%) |
Jun 23, 2021 | 92.03 | 94.30 | 92.03 | 94.12 | 61,915 | +4.07(+4.52%) |
Jun 22, 2021 | 89.98 | 90.18 | 88.21 | 90.05 | 19,449 | +1.15(+1.29%) |
Jun 21, 2021 | 87.24 | 89.09 | 87.24 | 88.90 | 30,253 | +4.06(+4.79%) |
Jun 18, 2021 | 85.80 | 85.80 | 84.45 | 84.84 | 15,405 | +2.44(+2.96%) |
Jun 17, 2021 | 82.67 | 82.67 | 81.53 | 82.40 | 10,489 | +1.68(+2.07%) |
Jun 16, 2021 | 81.75 | 81.75 | 80.25 | 80.72 | 18,997 | -0.44(-0.54%) |
Jun 15, 2021 | 81.99 | 81.99 | 80.74 | 81.16 | 27,567 | +0.42(+0.53%) |
Jun 14, 2021 | 80.96 | 81.01 | 79.96 | 80.73 | 12,211 | +0.25(+0.31%) |
Jun 11, 2021 | 80.87 | 80.87 | 79.95 | 80.49 | 13,218 | +2.49(+3.19%) |
Jun 10, 2021 | 77.88 | 78.20 | 77.08 | 78.00 | 16,427 | +1.50(+1.96%) |
Jun 09, 2021 | 77.05 | 77.54 | 75.96 | 76.50 | 9,601 | +1.00(+1.33%) |
Jun 08, 2021 | 75.16 | 75.64 | 74.81 | 75.50 | 10,530 | +1.22(+1.64%) |
Jun 07, 2021 | 74.08 | 75.64 | 74.08 | 74.28 | 8,789 | +0.72(+0.98%) |
Jun 04, 2021 | 74.11 | 74.11 | 73.00 | 73.56 | 13,483 | +0.73(+1.00%) |
Jun 03, 2021 | 73.00 | 73.12 | 72.42 | 72.83 | 16,715 | +0.81(+1.12%) |
Jun 02, 2021 | 72.12 | 72.15 | 70.96 | 72.02 | 16,158 | -0.57(-0.79%) |
Jun 01, 2021 | 71.10 | 73.12 | 71.10 | 72.59 | 37,754 | -0.22(-0.31%) |
May 28, 2021 | 73.24 | 73.24 | 71.41 | 72.82 | 17,268 | -1.14(-1.54%) |
May 27, 2021 | 72.10 | 74.31 | 72.10 | 73.96 | 28,398 | +1.52(+2.10%) |
May 26, 2021 | 73.76 | 73.76 | 71.87 | 72.44 | 18,240 | +0.80(+1.12%) |
May 25, 2021 | 71.31 | 72.20 | 71.31 | 71.64 | 17,626 | -0.13(-0.19%) |
May 24, 2021 | 71.90 | 72.19 | 70.89 | 71.77 | 10,239 | -0.16(-0.22%) |
May 21, 2021 | 73.28 | 73.28 | 71.42 | 71.93 | 7,065 | -0.97(-1.33%) |
May 20, 2021 | 71.27 | 73.32 | 71.27 | 72.90 | 33,386 | +6.49(+9.77%) |
May 19, 2021 | 66.67 | 66.75 | 65.52 | 66.41 | 12,629 | -0.66(-0.98%) |
May 18, 2021 | 67.00 | 67.14 | 66.37 | 67.07 | 21,712 | +0.12(+0.18%) |
May 17, 2021 | 66.47 | 68.44 | 66.28 | 66.95 | 12,025 | -1.31(-1.92%) |
May 14, 2021 | 67.00 | 68.28 | 67.00 | 68.26 | 26,764 | +1.26(+1.88%) |
May 13, 2021 | 66.16 | 67.00 | 64.91 | 67.00 | 35,487 | -0.60(-0.89%) |
May 12, 2021 | 69.23 | 69.78 | 67.51 | 67.60 | 14,232 | -2.15(-3.08%) |
May 11, 2021 | 70.66 | 70.66 | 68.82 | 69.75 | 20,779 | -5.41(-7.20%) |
May 10, 2021 | 75.84 | 76.95 | 75.16 | 75.16 | 13,583 | -0.54(-0.71%) |
May 07, 2021 | 74.50 | 75.94 | 74.50 | 75.70 | 18,826 | -1.60(-2.07%) |
May 06, 2021 | 76.50 | 78.02 | 76.30 | 77.30 | 20,092 | -5.50(-6.65%) |
May 05, 2021 | 83.50 | 83.59 | 82.34 | 82.80 | 9,380 | -1.30(-1.54%) |
May 04, 2021 | 85.00 | 85.00 | 83.57 | 84.10 | 17,893 | -4.60(-5.19%) |
May 03, 2021 | 88.01 | 89.08 | 88.01 | 88.70 | 7,167 | -1.80(-1.99%) |
Apr 30, 2021 | 92.35 | 92.35 | 90.40 | 90.50 | 16,000 | -2.46(-2.65%) |
Apr 29, 2021 | 92.67 | 93.61 | 92.39 | 92.96 | 10,660 | +1.57(+1.72%) |
Apr 28, 2021 | 91.14 | 91.39 | 89.78 | 91.39 | 4,502 | +0.72(+0.79%) |
Apr 27, 2021 | 91.02 | 92.00 | 90.00 | 90.67 | 7,460 | -4.83(-5.06%) |
Apr 26, 2021 | 96.50 | 96.50 | 95.21 | 95.50 | 12,171 | -0.87(-0.90%) |
Apr 23, 2021 | 94.82 | 96.37 | 94.82 | 96.37 | 6,900 | +0.58(+0.60%) |
Apr 22, 2021 | 97.24 | 97.24 | 95.08 | 95.80 | 7,774 | +0.80(+0.84%) |
Apr 21, 2021 | 94.73 | 95.18 | 92.59 | 95.00 | 9,833 | -0.77(-0.80%) |
Apr 20, 2021 | 98.28 | 98.28 | 95.67 | 95.77 | 8,881 | -1.83(-1.88%) |
Apr 19, 2021 | 99.05 | 99.05 | 97.30 | 97.60 | 11,973 | -1.65(-1.66%) |
Apr 16, 2021 | 98.01 | 99.45 | 98.01 | 99.25 | 9,400 | -0.65(-0.65%) |
Apr 15, 2021 | 99.00 | 99.94 | 98.97 | 99.91 | 18,124 | +1.58(+1.61%) |
Apr 14, 2021 | 97.39 | 98.50 | 97.39 | 98.33 | 6,320 | +2.31(+2.41%) |
Apr 13, 2021 | 94.10 | 96.01 | 94.10 | 96.01 | 11,042 | +3.58(+3.87%) |
Apr 12, 2021 | 92.19 | 92.47 | 92.10 | 92.43 | 5,647 | +0.13(+0.14%) |
Apr 09, 2021 | 92.75 | 92.95 | 91.84 | 92.30 | 23,500 | +0.70(+0.77%) |
Apr 08, 2021 | 91.00 | 91.70 | 91.00 | 91.59 | 8,639 | +1.30(+1.44%) |
Apr 07, 2021 | 89.97 | 90.60 | 89.00 | 90.30 | 13,391 | +1.49(+1.68%) |
Apr 06, 2021 | 87.68 | 89.81 | 87.68 | 88.81 | 26,402 | +6.81(+8.30%) |
Apr 05, 2021 | 82.50 | 82.50 | 81.00 | 82.00 | 20,163 | +1.42(+1.77%) |