Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.49 | 85.72 | 85.35 | 85.55 | 210,238 | -0.57(-0.66%) |
Jun 29, 2021 | 85.60 | 86.12 | 85.26 | 86.12 | 123,458 | +0.07(+0.08%) |
Jun 28, 2021 | 86.18 | 86.28 | 85.95 | 86.05 | 43,944 | -0.15(-0.17%) |
Jun 25, 2021 | 85.87 | 86.28 | 85.77 | 86.20 | 118,537 | +1.13(+1.33%) |
Jun 24, 2021 | 84.68 | 85.12 | 84.61 | 85.07 | 71,179 | +0.86(+1.02%) |
Jun 23, 2021 | 84.20 | 84.77 | 84.19 | 84.22 | 100,047 | +0.95(+1.14%) |
Jun 22, 2021 | 82.76 | 83.26 | 82.74 | 83.26 | 66,511 | -0.63(-0.75%) |
Jun 21, 2021 | 83.33 | 83.89 | 83.09 | 83.89 | 57,392 | +0.13(+0.16%) |
Jun 18, 2021 | 84.30 | 84.33 | 83.76 | 83.76 | 105,057 | -0.79(-0.94%) |
Jun 17, 2021 | 84.08 | 84.72 | 84.05 | 84.55 | 136,085 | +0.73(+0.87%) |
Jun 16, 2021 | 84.63 | 84.93 | 83.48 | 83.82 | 153,574 | -0.62(-0.73%) |
Jun 15, 2021 | 85.15 | 85.16 | 84.31 | 84.44 | 1,675,660 | -0.80(-0.94%) |
Jun 14, 2021 | 84.98 | 85.33 | 84.95 | 85.24 | 57,586 | +0.15(+0.18%) |
Jun 11, 2021 | 85.21 | 85.21 | 84.74 | 85.09 | 155,438 | -0.15(-0.18%) |
Jun 10, 2021 | 84.93 | 85.39 | 84.82 | 85.24 | 139,250 | +0.79(+0.94%) |
Jun 09, 2021 | 84.64 | 84.87 | 84.41 | 84.45 | 54,530 | -0.37(-0.44%) |
Jun 08, 2021 | 85.08 | 85.11 | 84.66 | 84.82 | 59,625 | -0.63(-0.74%) |
Jun 07, 2021 | 85.65 | 85.67 | 85.07 | 85.45 | 47,533 | -0.85(-0.99%) |
Jun 04, 2021 | 85.83 | 86.37 | 85.83 | 86.31 | 39,116 | +0.92(+1.08%) |
Jun 03, 2021 | 85.69 | 85.69 | 85.19 | 85.39 | 72,172 | -1.04(-1.20%) |
Jun 02, 2021 | 86.39 | 86.58 | 86.11 | 86.43 | 194,572 | -0.39(-0.45%) |
Jun 01, 2021 | 87.09 | 87.09 | 86.41 | 86.82 | 67,336 | +2.01(+2.37%) |
May 28, 2021 | 84.47 | 85.05 | 84.47 | 84.81 | 138,357 | +0.46(+0.54%) |
May 27, 2021 | 84.53 | 84.53 | 84.10 | 84.36 | 34,114 | -0.33(-0.38%) |
May 26, 2021 | 84.58 | 84.70 | 84.38 | 84.68 | 57,250 | +0.70(+0.83%) |
May 25, 2021 | 84.27 | 84.33 | 83.95 | 83.99 | 56,964 | +1.16(+1.40%) |
May 24, 2021 | 82.51 | 83.05 | 82.41 | 82.82 | 101,913 | +0.62(+0.76%) |
May 21, 2021 | 83.17 | 83.17 | 82.13 | 82.20 | 67,746 | -1.12(-1.35%) |
May 20, 2021 | 82.92 | 83.54 | 82.92 | 83.33 | 55,049 | +0.48(+0.58%) |
May 19, 2021 | 81.81 | 82.98 | 81.70 | 82.84 | 227,073 | -0.09(-0.11%) |
May 18, 2021 | 82.80 | 83.30 | 82.69 | 82.94 | 107,978 | +1.42(+1.74%) |
May 17, 2021 | 81.12 | 81.60 | 81.05 | 81.51 | 165,188 | -0.40(-0.49%) |
May 14, 2021 | 81.46 | 82.05 | 81.15 | 81.91 | 172,254 | +1.63(+2.02%) |
May 13, 2021 | 80.81 | 81.25 | 79.91 | 80.29 | 331,144 | -0.69(-0.85%) |
May 12, 2021 | 82.00 | 82.24 | 80.69 | 80.98 | 648,391 | -2.22(-2.67%) |
May 11, 2021 | 81.53 | 83.22 | 81.53 | 83.20 | 334,208 | -0.58(-0.69%) |
May 10, 2021 | 85.03 | 85.03 | 83.77 | 83.77 | 296,767 | -2.28(-2.64%) |
May 07, 2021 | 85.54 | 86.41 | 85.54 | 86.05 | 124,739 | +0.85(+1.00%) |
May 06, 2021 | 84.78 | 85.33 | 84.68 | 85.19 | 171,654 | +0.53(+0.63%) |
May 05, 2021 | 84.63 | 84.94 | 84.44 | 84.66 | 91,892 | +0.09(+0.11%) |
May 04, 2021 | 85.10 | 85.10 | 84.01 | 84.57 | 374,753 | -0.92(-1.08%) |
May 03, 2021 | 85.78 | 85.95 | 85.25 | 85.49 | 544,447 | -0.16(-0.18%) |
Apr 30, 2021 | 86.22 | 86.26 | 85.54 | 85.65 | 251,498 | -1.80(-2.06%) |
Apr 29, 2021 | 88.02 | 88.02 | 86.67 | 87.45 | 297,641 | -0.15(-0.17%) |
Apr 28, 2021 | 87.25 | 87.69 | 87.03 | 87.60 | 173,857 | +0.31(+0.35%) |
Apr 27, 2021 | 87.49 | 87.62 | 87.15 | 87.29 | 2,060,128 | +0.11(+0.13%) |
Apr 26, 2021 | 87.01 | 87.34 | 86.89 | 87.18 | 88,691 | -0.22(-0.26%) |
Apr 23, 2021 | 86.85 | 87.54 | 86.85 | 87.40 | 76,870 | +1.46(+1.70%) |
Apr 22, 2021 | 86.19 | 86.55 | 85.68 | 85.95 | 145,489 | -0.39(-0.45%) |
Apr 21, 2021 | 85.48 | 86.34 | 85.16 | 86.34 | 137,737 | +0.23(+0.27%) |
Apr 20, 2021 | 86.72 | 86.86 | 85.84 | 86.10 | 108,706 | -0.44(-0.50%) |
Apr 19, 2021 | 86.85 | 86.90 | 86.19 | 86.54 | 147,603 | -0.63(-0.72%) |
Apr 16, 2021 | 87.65 | 87.65 | 87.12 | 87.17 | 105,939 | +0.05(+0.05%) |
Apr 15, 2021 | 87.34 | 87.36 | 86.96 | 87.12 | 387,524 | +0.50(+0.58%) |
Apr 14, 2021 | 87.19 | 87.37 | 86.59 | 86.62 | 363,909 | -0.03(-0.03%) |
Apr 13, 2021 | 86.70 | 87.00 | 86.35 | 86.65 | 2,002,757 | +0.31(+0.35%) |
Apr 12, 2021 | 86.34 | 86.34 | 85.93 | 86.34 | 202,769 | +0.07(+0.08%) |
Apr 09, 2021 | 86.39 | 86.39 | 85.96 | 86.28 | 124,672 | -0.83(-0.95%) |
Apr 08, 2021 | 87.18 | 87.43 | 87.00 | 87.11 | 94,579 | +1.14(+1.33%) |
Apr 07, 2021 | 85.82 | 86.28 | 85.64 | 85.96 | 160,728 | -2.02(-2.29%) |
Apr 06, 2021 | 87.59 | 88.36 | 87.39 | 87.98 | 201,058 | +0.62(+0.71%) |
Apr 05, 2021 | 87.51 | 87.92 | 87.24 | 87.36 | 532,113 | +0.45(+0.51%) |