Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 93.36 | 94.63 | 93.19 | 94.26 | 52,136 | +0.90(+0.97%) |
Jun 29, 2021 | 93.49 | 94.20 | 92.80 | 93.36 | 73,440 | +0.26(+0.28%) |
Jun 28, 2021 | 93.95 | 93.95 | 92.46 | 93.09 | 72,175 | -1.13(-1.19%) |
Jun 25, 2021 | 95.26 | 96.47 | 94.21 | 94.22 | 247,512 | -1.16(-1.22%) |
Jun 24, 2021 | 94.10 | 95.62 | 93.34 | 95.38 | 69,285 | +1.87(+2.00%) |
Jun 23, 2021 | 92.21 | 94.05 | 91.84 | 93.51 | 106,552 | +1.25(+1.36%) |
Jun 22, 2021 | 92.91 | 92.91 | 91.24 | 92.26 | 53,543 | -0.40(-0.43%) |
Jun 21, 2021 | 92.22 | 93.37 | 91.62 | 92.66 | 187,882 | +0.97(+1.06%) |
Jun 18, 2021 | 91.04 | 92.04 | 89.43 | 91.69 | 264,505 | -0.39(-0.42%) |
Jun 17, 2021 | 95.20 | 95.20 | 91.35 | 92.08 | 98,417 | -3.35(-3.51%) |
Jun 16, 2021 | 95.07 | 95.62 | 93.51 | 95.42 | 66,803 | +0.24(+0.25%) |
Jun 15, 2021 | 94.39 | 95.46 | 93.88 | 95.18 | 53,168 | +1.14(+1.22%) |
Jun 14, 2021 | 95.27 | 96.51 | 93.06 | 94.04 | 69,195 | -1.20(-1.26%) |
Jun 11, 2021 | 95.14 | 95.75 | 94.60 | 95.24 | 48,094 | +0.54(+0.57%) |
Jun 10, 2021 | 95.28 | 95.44 | 94.31 | 94.69 | 107,597 | +0.00(+0.00%) |
Jun 09, 2021 | 96.56 | 96.97 | 94.42 | 94.69 | 72,742 | -1.73(-1.79%) |
Jun 08, 2021 | 94.46 | 96.52 | 93.99 | 96.42 | 84,623 | +2.01(+2.13%) |
Jun 07, 2021 | 93.59 | 94.70 | 93.15 | 94.41 | 143,512 | +0.79(+0.84%) |
Jun 04, 2021 | 91.84 | 93.72 | 91.49 | 93.63 | 84,097 | +2.15(+2.35%) |
Jun 03, 2021 | 90.55 | 91.55 | 89.15 | 91.47 | 66,322 | +0.50(+0.55%) |
Jun 02, 2021 | 91.52 | 91.60 | 90.12 | 90.97 | 68,384 | +0.00(+0.00%) |
Jun 01, 2021 | 90.17 | 91.51 | 89.94 | 90.97 | 84,015 | +1.98(+2.22%) |
May 28, 2021 | 89.53 | 89.58 | 88.43 | 88.99 | 50,281 | -0.66(-0.73%) |
May 27, 2021 | 88.92 | 90.09 | 88.84 | 89.65 | 77,571 | +2.06(+2.35%) |
May 26, 2021 | 87.27 | 87.62 | 86.59 | 87.59 | 82,875 | +0.37(+0.42%) |
May 25, 2021 | 88.78 | 89.01 | 87.06 | 87.22 | 63,957 | -1.19(-1.35%) |
May 24, 2021 | 88.65 | 88.76 | 87.87 | 88.41 | 40,797 | -0.21(-0.24%) |
May 21, 2021 | 88.82 | 89.24 | 87.42 | 88.62 | 40,554 | +0.96(+1.09%) |
May 20, 2021 | 88.51 | 88.61 | 86.82 | 87.66 | 49,439 | -0.60(-0.68%) |
May 19, 2021 | 88.03 | 88.78 | 86.18 | 88.26 | 75,285 | -0.96(-1.07%) |
May 18, 2021 | 91.43 | 92.71 | 89.07 | 89.22 | 49,866 | -2.53(-2.76%) |
May 17, 2021 | 91.74 | 92.22 | 90.28 | 91.76 | 74,004 | -0.72(-0.77%) |
May 14, 2021 | 91.97 | 92.77 | 91.17 | 92.47 | 49,625 | +1.34(+1.48%) |
May 13, 2021 | 86.92 | 91.75 | 86.72 | 91.13 | 74,618 | +4.65(+5.38%) |
May 12, 2021 | 89.21 | 90.48 | 86.00 | 86.47 | 108,488 | -3.39(-3.77%) |
May 11, 2021 | 89.34 | 90.22 | 88.90 | 89.86 | 91,968 | -0.78(-0.86%) |
May 10, 2021 | 90.95 | 93.02 | 90.19 | 90.64 | 120,909 | +0.55(+0.61%) |
May 07, 2021 | 88.75 | 90.17 | 87.03 | 90.09 | 92,882 | +2.45(+2.79%) |
May 06, 2021 | 86.50 | 87.66 | 84.80 | 87.65 | 110,546 | +2.03(+2.37%) |
May 05, 2021 | 85.42 | 86.13 | 83.42 | 85.61 | 61,752 | +1.45(+1.72%) |
May 04, 2021 | 83.37 | 84.24 | 82.65 | 84.16 | 79,614 | +0.07(+0.08%) |
May 03, 2021 | 83.51 | 84.70 | 82.53 | 84.09 | 112,334 | +1.24(+1.49%) |
Apr 30, 2021 | 83.10 | 84.02 | 82.63 | 82.86 | 102,957 | -1.28(-1.52%) |
Apr 29, 2021 | 84.18 | 84.60 | 83.05 | 84.13 | 57,760 | +0.65(+0.78%) |
Apr 28, 2021 | 82.57 | 84.59 | 82.50 | 83.49 | 38,576 | +0.64(+0.77%) |
Apr 27, 2021 | 82.86 | 83.12 | 81.90 | 82.85 | 65,377 | +0.14(+0.16%) |
Apr 26, 2021 | 83.71 | 85.34 | 82.58 | 82.71 | 56,171 | -0.44(-0.52%) |
Apr 23, 2021 | 81.63 | 83.93 | 81.46 | 83.15 | 67,087 | +1.92(+2.36%) |
Apr 22, 2021 | 82.23 | 82.75 | 81.10 | 81.23 | 60,422 | -0.98(-1.19%) |
Apr 21, 2021 | 79.86 | 82.28 | 79.86 | 82.21 | 56,001 | +2.43(+3.04%) |
Apr 20, 2021 | 81.66 | 81.66 | 78.99 | 79.78 | 64,869 | -2.32(-2.83%) |
Apr 19, 2021 | 83.26 | 83.36 | 81.61 | 82.10 | 82,845 | -1.79(-2.13%) |
Apr 16, 2021 | 85.16 | 85.35 | 83.33 | 83.89 | 94,171 | -0.54(-0.64%) |
Apr 15, 2021 | 84.45 | 84.64 | 82.41 | 84.43 | 75,925 | +0.25(+0.30%) |
Apr 14, 2021 | 83.36 | 85.00 | 83.36 | 84.18 | 44,250 | +0.60(+0.72%) |
Apr 13, 2021 | 84.82 | 84.82 | 82.93 | 83.58 | 79,376 | -1.25(-1.47%) |
Apr 12, 2021 | 84.14 | 84.86 | 83.43 | 84.83 | 70,881 | +0.67(+0.79%) |
Apr 09, 2021 | 83.03 | 84.34 | 82.76 | 84.16 | 74,117 | +1.49(+1.80%) |
Apr 08, 2021 | 82.89 | 83.38 | 81.48 | 82.67 | 89,713 | +0.06(+0.07%) |
Apr 07, 2021 | 84.25 | 84.25 | 82.00 | 82.61 | 66,866 | -1.46(-1.74%) |
Apr 06, 2021 | 83.74 | 85.80 | 83.74 | 84.08 | 66,885 | +0.22(+0.27%) |
Apr 05, 2021 | 83.68 | 83.98 | 82.24 | 83.85 | 60,510 | +1.18(+1.43%) |