Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.40 | 85.42 | 83.64 | 84.11 | 188,697 | -1.32(-1.55%) |
Jun 29, 2021 | 85.91 | 86.73 | 85.00 | 85.43 | 130,237 | -0.65(-0.76%) |
Jun 28, 2021 | 86.58 | 86.97 | 85.73 | 86.08 | 162,501 | -0.51(-0.59%) |
Jun 25, 2021 | 87.31 | 87.37 | 86.29 | 86.59 | 579,534 | -0.42(-0.48%) |
Jun 24, 2021 | 86.26 | 87.01 | 85.70 | 87.01 | 144,961 | +0.95(+1.10%) |
Jun 23, 2021 | 83.98 | 86.34 | 83.83 | 86.06 | 239,882 | +1.95(+2.32%) |
Jun 22, 2021 | 84.30 | 84.69 | 83.80 | 84.11 | 166,501 | +0.04(+0.05%) |
Jun 21, 2021 | 82.65 | 84.48 | 81.78 | 84.07 | 235,933 | +1.82(+2.21%) |
Jun 18, 2021 | 83.13 | 84.24 | 82.25 | 82.25 | 375,943 | -1.75(-2.08%) |
Jun 17, 2021 | 81.88 | 84.71 | 81.58 | 84.00 | 320,170 | +1.71(+2.08%) |
Jun 16, 2021 | 82.72 | 83.17 | 81.95 | 82.29 | 173,406 | +0.15(+0.18%) |
Jun 15, 2021 | 81.92 | 82.98 | 80.81 | 82.14 | 166,626 | +0.43(+0.53%) |
Jun 14, 2021 | 81.60 | 81.96 | 80.52 | 81.71 | 311,836 | -0.08(-0.10%) |
Jun 11, 2021 | 81.76 | 82.37 | 81.20 | 81.79 | 492,552 | +0.57(+0.70%) |
Jun 10, 2021 | 80.03 | 81.75 | 79.97 | 81.22 | 175,928 | +1.40(+1.75%) |
Jun 09, 2021 | 80.15 | 80.96 | 79.72 | 79.82 | 124,855 | +0.11(+0.14%) |
Jun 08, 2021 | 79.87 | 80.89 | 79.09 | 79.71 | 246,927 | -0.38(-0.47%) |
Jun 07, 2021 | 79.87 | 81.21 | 79.70 | 80.09 | 175,700 | +0.01(+0.01%) |
Jun 04, 2021 | 79.83 | 80.87 | 79.23 | 80.08 | 141,548 | +0.82(+1.03%) |
Jun 03, 2021 | 79.33 | 80.49 | 77.57 | 79.26 | 260,639 | +0.02(+0.03%) |
Jun 02, 2021 | 81.20 | 82.70 | 78.77 | 79.24 | 318,629 | -2.45(-3.00%) |
Jun 01, 2021 | 83.28 | 83.47 | 81.07 | 81.69 | 283,153 | -1.85(-2.21%) |
May 28, 2021 | 83.54 | 84.29 | 82.97 | 83.54 | 323,224 | +0.06(+0.07%) |
May 27, 2021 | 82.62 | 84.21 | 81.69 | 83.48 | 290,203 | +1.18(+1.43%) |
May 26, 2021 | 82.61 | 83.00 | 81.63 | 82.30 | 458,291 | -0.61(-0.74%) |
May 25, 2021 | 82.59 | 83.01 | 82.49 | 82.91 | 272,926 | +0.33(+0.40%) |
May 24, 2021 | 81.98 | 83.12 | 81.20 | 82.58 | 185,975 | +1.21(+1.49%) |
May 21, 2021 | 82.97 | 82.97 | 81.24 | 81.37 | 175,916 | -1.05(-1.27%) |
May 20, 2021 | 83.00 | 83.48 | 81.75 | 82.42 | 262,199 | -0.33(-0.40%) |
May 19, 2021 | 80.93 | 82.77 | 80.93 | 82.75 | 139,711 | +1.21(+1.48%) |
May 18, 2021 | 81.17 | 84.06 | 81.17 | 81.54 | 199,442 | +0.09(+0.11%) |
May 17, 2021 | 83.57 | 84.03 | 80.56 | 81.45 | 164,783 | -2.64(-3.14%) |
May 14, 2021 | 84.49 | 84.49 | 83.44 | 84.09 | 170,665 | -0.10(-0.12%) |
May 13, 2021 | 83.32 | 85.00 | 82.45 | 84.19 | 214,611 | +0.72(+0.86%) |
May 12, 2021 | 83.52 | 84.65 | 82.65 | 83.47 | 332,779 | -0.37(-0.44%) |
May 11, 2021 | 81.86 | 84.24 | 81.61 | 83.84 | 320,067 | +0.94(+1.13%) |
May 10, 2021 | 82.91 | 83.44 | 82.30 | 82.90 | 337,168 | -0.09(-0.11%) |
May 07, 2021 | 83.31 | 84.78 | 82.23 | 82.99 | 172,822 | -0.72(-0.86%) |
May 06, 2021 | 83.17 | 84.40 | 81.19 | 83.71 | 176,277 | +0.47(+0.56%) |
May 05, 2021 | 83.41 | 84.07 | 82.16 | 83.24 | 269,800 | -0.26(-0.31%) |
May 04, 2021 | 83.82 | 83.92 | 81.56 | 83.50 | 304,474 | -0.56(-0.67%) |
May 03, 2021 | 84.87 | 85.29 | 83.32 | 84.06 | 293,511 | -0.81(-0.95%) |
Apr 30, 2021 | 85.29 | 87.56 | 84.53 | 84.87 | 463,600 | -1.13(-1.31%) |
Apr 29, 2021 | 87.63 | 89.00 | 85.14 | 86.00 | 267,908 | -0.34(-0.39%) |
Apr 28, 2021 | 85.36 | 90.25 | 84.46 | 86.34 | 693,198 | +3.46(+4.17%) |
Apr 27, 2021 | 82.65 | 83.29 | 81.94 | 82.88 | 512,756 | +0.39(+0.47%) |
Apr 26, 2021 | 83.54 | 84.20 | 82.42 | 82.49 | 403,985 | -0.43(-0.52%) |
Apr 23, 2021 | 83.16 | 85.04 | 81.49 | 82.92 | 568,800 | -0.23(-0.28%) |
Apr 22, 2021 | 83.10 | 85.17 | 81.98 | 83.15 | 336,871 | +0.10(+0.12%) |
Apr 21, 2021 | 81.39 | 83.32 | 80.36 | 83.05 | 290,853 | +1.62(+1.99%) |
Apr 20, 2021 | 80.32 | 81.52 | 79.36 | 81.43 | 604,261 | +0.68(+0.84%) |
Apr 19, 2021 | 80.99 | 81.67 | 80.10 | 80.75 | 367,239 | -0.59(-0.73%) |
Apr 16, 2021 | 83.43 | 83.57 | 80.14 | 81.34 | 260,300 | -1.44(-1.74%) |
Apr 15, 2021 | 81.50 | 83.16 | 79.85 | 82.78 | 321,208 | +1.41(+1.73%) |
Apr 14, 2021 | 82.34 | 83.61 | 81.19 | 81.37 | 281,350 | -0.68(-0.83%) |
Apr 13, 2021 | 81.00 | 82.20 | 80.10 | 82.05 | 252,075 | +1.05(+1.30%) |
Apr 12, 2021 | 79.50 | 81.09 | 79.10 | 81.00 | 532,385 | +1.00(+1.25%) |
Apr 09, 2021 | 80.20 | 80.68 | 79.27 | 80.00 | 305,400 | +0.00(+0.00%) |
Apr 08, 2021 | 78.30 | 81.26 | 77.54 | 80.00 | 566,325 | +1.69(+2.16%) |
Apr 07, 2021 | 77.37 | 78.87 | 76.66 | 78.31 | 337,053 | +0.53(+0.68%) |
Apr 06, 2021 | 76.70 | 78.36 | 75.88 | 77.78 | 488,338 | +1.30(+1.70%) |
Apr 05, 2021 | 74.33 | 76.60 | 73.86 | 76.48 | 365,788 | +3.04(+4.14%) |