Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.96 | 86.05 | 85.92 | 85.94 | 3,715,844 | +0.05(+0.05%) |
Jun 29, 2021 | 85.79 | 85.89 | 85.69 | 85.89 | 2,640,162 | +0.11(+0.13%) |
Jun 28, 2021 | 85.70 | 85.81 | 85.62 | 85.78 | 3,844,319 | +0.19(+0.23%) |
Jun 25, 2021 | 85.75 | 85.77 | 85.46 | 85.59 | 3,299,844 | -0.11(-0.13%) |
Jun 24, 2021 | 85.68 | 85.75 | 85.60 | 85.70 | 3,270,239 | +0.10(+0.12%) |
Jun 23, 2021 | 85.67 | 85.77 | 85.42 | 85.60 | 10,675,438 | -0.15(-0.18%) |
Jun 22, 2021 | 85.57 | 85.76 | 85.54 | 85.76 | 1,676,640 | +0.13(+0.15%) |
Jun 21, 2021 | 85.67 | 85.75 | 85.60 | 85.63 | 2,632,637 | -0.15(-0.18%) |
Jun 18, 2021 | 85.57 | 85.83 | 85.42 | 85.78 | 3,091,254 | +0.23(+0.26%) |
Jun 17, 2021 | 85.44 | 85.69 | 85.41 | 85.56 | 4,294,066 | +0.19(+0.22%) |
Jun 16, 2021 | 85.85 | 85.91 | 85.19 | 85.37 | 2,710,851 | -0.43(-0.51%) |
Jun 15, 2021 | 85.50 | 85.80 | 85.50 | 85.80 | 2,259,987 | +0.09(+0.11%) |
Jun 14, 2021 | 85.84 | 85.84 | 85.65 | 85.71 | 1,265,920 | -0.19(-0.22%) |
Jun 11, 2021 | 85.96 | 85.96 | 85.83 | 85.90 | 1,667,485 | -0.01(-0.01%) |
Jun 10, 2021 | 85.55 | 85.91 | 85.50 | 85.91 | 2,144,448 | +0.29(+0.34%) |
Jun 09, 2021 | 85.65 | 85.72 | 85.54 | 85.62 | 2,215,228 | +0.19(+0.22%) |
Jun 08, 2021 | 85.42 | 85.46 | 85.35 | 85.43 | 2,784,628 | +0.20(+0.23%) |
Jun 07, 2021 | 85.19 | 85.24 | 85.16 | 85.23 | 2,237,730 | -0.03(-0.03%) |
Jun 04, 2021 | 85.04 | 85.28 | 85.03 | 85.26 | 3,079,092 | +0.38(+0.45%) |
Jun 03, 2021 | 84.92 | 84.96 | 84.87 | 84.88 | 2,225,542 | -0.29(-0.34%) |
Jun 02, 2021 | 85.13 | 85.18 | 85.10 | 85.17 | 2,909,652 | +0.14(+0.16%) |
Jun 01, 2021 | 84.92 | 85.04 | 84.86 | 85.03 | 2,433,909 | +0.05(+0.06%) |
May 28, 2021 | 84.97 | 85.14 | 84.97 | 84.98 | 1,421,222 | +0.03(+0.03%) |
May 27, 2021 | 85.00 | 85.03 | 84.90 | 84.96 | 2,326,365 | -0.15(-0.18%) |
May 26, 2021 | 85.06 | 85.15 | 84.99 | 85.11 | 4,594,784 | -0.04(-0.04%) |
May 25, 2021 | 84.94 | 85.16 | 84.85 | 85.15 | 3,935,137 | +0.23(+0.28%) |
May 24, 2021 | 84.85 | 84.95 | 84.83 | 84.91 | 2,140,670 | +0.11(+0.13%) |
May 21, 2021 | 84.47 | 84.88 | 84.47 | 84.80 | 1,820,054 | +0.04(+0.04%) |
May 20, 2021 | 84.60 | 84.80 | 84.59 | 84.77 | 1,669,141 | +0.32(+0.38%) |
May 19, 2021 | 84.58 | 84.69 | 84.32 | 84.44 | 2,362,215 | -0.16(-0.19%) |
May 18, 2021 | 84.65 | 84.67 | 84.58 | 84.60 | 1,670,717 | -0.09(-0.11%) |
May 17, 2021 | 84.73 | 84.73 | 84.63 | 84.70 | 2,021,358 | -0.09(-0.11%) |
May 14, 2021 | 84.70 | 84.79 | 84.62 | 84.79 | 1,745,412 | +0.25(+0.30%) |
May 13, 2021 | 84.41 | 84.56 | 84.39 | 84.53 | 3,291,299 | +0.31(+0.36%) |
May 12, 2021 | 84.97 | 84.97 | 84.22 | 84.23 | 5,100,818 | -0.41(-0.48%) |
May 11, 2021 | 84.63 | 84.67 | 84.56 | 84.63 | 2,132,407 | -0.19(-0.22%) |
May 10, 2021 | 84.90 | 85.00 | 84.74 | 84.82 | 2,355,477 | -0.12(-0.14%) |
May 07, 2021 | 85.07 | 85.21 | 84.88 | 84.94 | 3,605,604 | +0.08(+0.10%) |
May 06, 2021 | 84.70 | 84.86 | 84.68 | 84.86 | 2,738,144 | +0.13(+0.15%) |
May 05, 2021 | 84.64 | 84.77 | 84.59 | 84.73 | 2,332,035 | +0.09(+0.11%) |
May 04, 2021 | 84.79 | 84.81 | 84.59 | 84.64 | 3,173,463 | -0.01(-0.01%) |
May 03, 2021 | 84.51 | 84.71 | 84.49 | 84.65 | 2,406,749 | +0.15(+0.18%) |
Apr 30, 2021 | 84.38 | 84.53 | 84.37 | 84.50 | 3,063,299 | +0.09(+0.11%) |
Apr 29, 2021 | 84.22 | 84.42 | 84.15 | 84.41 | 6,126,358 | -0.07(-0.09%) |
Apr 28, 2021 | 84.39 | 84.48 | 84.21 | 84.48 | 3,723,558 | +0.08(+0.10%) |
Apr 27, 2021 | 84.67 | 84.67 | 84.38 | 84.40 | 21,816,676 | -0.21(-0.24%) |
Apr 26, 2021 | 84.70 | 84.70 | 84.59 | 84.61 | 2,617,237 | -0.05(-0.05%) |
Apr 23, 2021 | 84.59 | 84.73 | 84.54 | 84.65 | 3,670,962 | +0.05(+0.05%) |
Apr 22, 2021 | 84.40 | 84.64 | 84.39 | 84.61 | 2,816,240 | +0.05(+0.06%) |
Apr 21, 2021 | 84.44 | 84.55 | 84.37 | 84.55 | 2,966,013 | +0.16(+0.19%) |
Apr 20, 2021 | 84.28 | 84.50 | 84.26 | 84.39 | 2,388,756 | +0.13(+0.15%) |
Apr 19, 2021 | 84.19 | 84.32 | 84.17 | 84.27 | 2,628,580 | -0.06(-0.07%) |
Apr 16, 2021 | 84.47 | 84.51 | 84.17 | 84.33 | 3,292,352 | -0.34(-0.40%) |
Apr 15, 2021 | 84.46 | 84.77 | 84.37 | 84.67 | 2,672,312 | +0.34(+0.41%) |
Apr 14, 2021 | 84.34 | 84.35 | 84.22 | 84.33 | 2,626,647 | -0.05(-0.06%) |
Apr 13, 2021 | 84.08 | 84.38 | 84.05 | 84.38 | 2,759,019 | +0.30(+0.35%) |
Apr 12, 2021 | 84.02 | 84.11 | 84.00 | 84.09 | 2,107,897 | -0.07(-0.09%) |
Apr 09, 2021 | 84.05 | 84.25 | 84.00 | 84.16 | 2,629,729 | -0.10(-0.12%) |
Apr 08, 2021 | 84.14 | 84.26 | 84.08 | 84.26 | 2,445,186 | +0.25(+0.30%) |
Apr 07, 2021 | 84.09 | 84.17 | 83.98 | 84.00 | 3,794,784 | +0.01(+0.01%) |
Apr 06, 2021 | 83.76 | 84.08 | 83.76 | 84.00 | 4,128,852 | +0.39(+0.46%) |
Apr 05, 2021 | 83.62 | 83.79 | 83.24 | 83.61 | 2,558,370 | -0.28(-0.33%) |