Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.88 | 81.18 | 80.67 | 81.07 | 590,295 | +0.07(+0.08%) |
Jun 29, 2021 | 81.41 | 82.14 | 80.97 | 81.00 | 570,874 | -0.69(-0.84%) |
Jun 28, 2021 | 83.23 | 83.23 | 81.45 | 81.69 | 775,908 | -1.57(-1.89%) |
Jun 25, 2021 | 82.07 | 83.31 | 82.07 | 83.26 | 1,202,790 | +0.96(+1.17%) |
Jun 24, 2021 | 83.38 | 83.38 | 81.67 | 82.30 | 639,327 | -0.64(-0.77%) |
Jun 23, 2021 | 84.13 | 84.27 | 82.89 | 82.93 | 645,284 | -1.40(-1.66%) |
Jun 22, 2021 | 84.07 | 84.63 | 83.51 | 84.33 | 662,594 | +0.35(+0.42%) |
Jun 21, 2021 | 82.66 | 84.04 | 82.34 | 83.98 | 592,826 | +1.60(+1.94%) |
Jun 18, 2021 | 83.37 | 83.67 | 82.31 | 82.38 | 1,677,013 | -1.06(-1.27%) |
Jun 17, 2021 | 83.75 | 83.75 | 83.15 | 83.44 | 634,539 | -0.10(-0.11%) |
Jun 16, 2021 | 83.70 | 84.08 | 82.89 | 83.53 | 830,368 | +0.03(+0.03%) |
Jun 15, 2021 | 83.30 | 83.52 | 82.89 | 83.50 | 735,604 | +0.20(+0.24%) |
Jun 14, 2021 | 83.72 | 83.81 | 82.56 | 83.30 | 462,374 | -0.22(-0.26%) |
Jun 11, 2021 | 83.72 | 84.03 | 82.93 | 83.52 | 625,260 | -0.08(-0.09%) |
Jun 10, 2021 | 82.98 | 83.90 | 82.47 | 83.60 | 826,332 | +0.78(+0.94%) |
Jun 09, 2021 | 82.47 | 83.24 | 81.82 | 82.82 | 1,010,423 | +1.08(+1.32%) |
Jun 08, 2021 | 81.83 | 81.89 | 81.20 | 81.74 | 678,547 | +0.09(+0.10%) |
Jun 07, 2021 | 81.13 | 81.88 | 80.99 | 81.66 | 744,137 | +0.52(+0.64%) |
Jun 04, 2021 | 80.94 | 81.39 | 80.77 | 81.13 | 638,683 | +0.37(+0.46%) |
Jun 03, 2021 | 81.17 | 81.69 | 80.52 | 80.76 | 528,845 | -0.81(-0.99%) |
Jun 02, 2021 | 80.77 | 82.00 | 80.59 | 81.57 | 1,038,397 | +1.05(+1.31%) |
Jun 01, 2021 | 80.68 | 80.94 | 79.81 | 80.52 | 654,026 | +0.03(+0.04%) |
May 28, 2021 | 81.32 | 81.49 | 80.44 | 80.49 | 608,081 | -0.50(-0.62%) |
May 27, 2021 | 81.53 | 81.72 | 80.70 | 80.99 | 1,200,356 | -0.22(-0.27%) |
May 26, 2021 | 80.78 | 81.39 | 80.49 | 81.21 | 1,293,460 | +0.63(+0.78%) |
May 25, 2021 | 81.26 | 81.48 | 80.10 | 80.58 | 1,490,869 | -0.67(-0.83%) |
May 24, 2021 | 79.75 | 81.50 | 79.46 | 81.26 | 1,166,580 | +2.01(+2.54%) |
May 21, 2021 | 78.16 | 79.45 | 78.08 | 79.25 | 1,608,183 | +1.48(+1.90%) |
May 20, 2021 | 77.38 | 77.92 | 76.92 | 77.77 | 1,542,383 | +0.68(+0.89%) |
May 19, 2021 | 77.35 | 77.86 | 76.50 | 77.09 | 853,051 | -0.97(-1.24%) |
May 18, 2021 | 78.79 | 78.91 | 77.89 | 78.05 | 489,399 | -0.85(-1.08%) |
May 17, 2021 | 78.42 | 79.14 | 78.04 | 78.91 | 474,105 | +0.10(+0.13%) |
May 14, 2021 | 79.21 | 79.47 | 78.16 | 78.80 | 545,050 | +0.04(+0.05%) |
May 13, 2021 | 77.04 | 78.95 | 77.04 | 78.77 | 810,267 | +2.29(+3.00%) |
May 12, 2021 | 77.19 | 77.79 | 76.35 | 76.47 | 685,415 | -0.96(-1.24%) |
May 11, 2021 | 78.59 | 78.77 | 76.66 | 77.43 | 977,472 | -1.57(-1.99%) |
May 10, 2021 | 79.65 | 80.25 | 78.95 | 79.00 | 1,033,951 | -0.71(-0.89%) |
May 07, 2021 | 79.49 | 80.39 | 79.46 | 79.71 | 643,635 | +0.05(+0.06%) |
May 06, 2021 | 79.49 | 80.14 | 79.29 | 79.67 | 751,320 | +0.32(+0.41%) |
May 05, 2021 | 79.94 | 81.12 | 78.18 | 79.34 | 1,562,938 | -1.79(-2.21%) |
May 04, 2021 | 79.91 | 81.25 | 79.49 | 81.13 | 1,287,893 | +1.65(+2.07%) |
May 03, 2021 | 78.94 | 80.22 | 78.87 | 79.49 | 775,178 | +0.87(+1.11%) |
Apr 30, 2021 | 78.98 | 79.43 | 78.48 | 78.61 | 709,174 | -0.37(-0.47%) |
Apr 29, 2021 | 77.88 | 79.01 | 77.79 | 78.98 | 651,827 | +1.47(+1.90%) |
Apr 28, 2021 | 78.77 | 78.94 | 77.44 | 77.51 | 429,300 | -1.04(-1.33%) |
Apr 27, 2021 | 78.41 | 78.91 | 78.04 | 78.56 | 403,688 | +0.18(+0.23%) |
Apr 26, 2021 | 79.35 | 79.40 | 78.02 | 78.38 | 491,575 | -0.63(-0.79%) |
Apr 23, 2021 | 79.37 | 79.76 | 78.30 | 79.00 | 514,919 | -0.33(-0.42%) |
Apr 22, 2021 | 79.60 | 79.86 | 79.07 | 79.33 | 465,939 | -0.22(-0.27%) |
Apr 21, 2021 | 79.15 | 80.00 | 78.92 | 79.55 | 828,977 | +0.52(+0.66%) |
Apr 20, 2021 | 80.51 | 80.96 | 78.91 | 79.03 | 1,150,115 | -1.36(-1.70%) |
Apr 19, 2021 | 80.19 | 80.68 | 79.64 | 80.40 | 749,896 | +0.15(+0.19%) |
Apr 16, 2021 | 79.24 | 80.70 | 78.55 | 80.24 | 1,370,760 | +1.24(+1.57%) |
Apr 15, 2021 | 79.03 | 79.77 | 78.66 | 79.00 | 1,319,041 | +0.53(+0.68%) |
Apr 14, 2021 | 78.37 | 78.75 | 77.88 | 78.47 | 797,965 | +0.25(+0.31%) |
Apr 13, 2021 | 78.04 | 78.71 | 77.84 | 78.22 | 747,484 | -0.46(-0.59%) |
Apr 12, 2021 | 77.91 | 78.96 | 77.83 | 78.69 | 868,159 | +0.73(+0.94%) |
Apr 09, 2021 | 77.96 | 78.19 | 77.29 | 77.96 | 995,967 | +0.23(+0.29%) |
Apr 08, 2021 | 78.32 | 78.51 | 77.50 | 77.73 | 917,203 | -0.20(-0.26%) |
Apr 07, 2021 | 78.40 | 79.65 | 77.88 | 77.93 | 713,657 | -0.26(-0.33%) |
Apr 06, 2021 | 78.86 | 78.86 | 77.81 | 78.19 | 1,257,804 | -1.13(-1.42%) |
Apr 05, 2021 | 77.69 | 79.94 | 77.52 | 79.31 | 1,126,547 | +1.88(+2.42%) |