Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.31 | 80.65 | 79.22 | 79.89 | 229,534 | -0.94(-1.17%) |
Jun 29, 2021 | 79.13 | 80.94 | 78.72 | 80.84 | 194,570 | +1.34(+1.69%) |
Jun 28, 2021 | 78.80 | 79.92 | 78.65 | 79.49 | 202,264 | +0.95(+1.21%) |
Jun 25, 2021 | 79.26 | 79.95 | 78.39 | 78.54 | 466,811 | -0.57(-0.73%) |
Jun 24, 2021 | 77.92 | 79.69 | 77.92 | 79.11 | 136,645 | +2.03(+2.63%) |
Jun 23, 2021 | 76.38 | 77.66 | 76.27 | 77.09 | 322,615 | +0.63(+0.83%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.29 | 76.45 | 298,535 | -0.46(-0.59%) |
Jun 21, 2021 | 77.51 | 77.86 | 75.95 | 76.91 | 243,191 | +0.18(+0.23%) |
Jun 18, 2021 | 79.15 | 79.77 | 76.53 | 76.74 | 474,983 | -3.61(-4.50%) |
Jun 17, 2021 | 79.56 | 81.56 | 79.55 | 80.35 | 138,566 | +0.32(+0.40%) |
Jun 16, 2021 | 80.82 | 81.60 | 79.61 | 80.03 | 195,393 | -0.41(-0.51%) |
Jun 15, 2021 | 81.61 | 82.66 | 79.95 | 80.44 | 216,861 | -1.38(-1.69%) |
Jun 14, 2021 | 78.85 | 81.90 | 78.59 | 81.82 | 362,173 | +3.23(+4.11%) |
Jun 11, 2021 | 78.06 | 78.66 | 77.46 | 78.59 | 204,503 | +0.61(+0.79%) |
Jun 10, 2021 | 77.61 | 78.14 | 76.93 | 77.97 | 208,472 | +0.58(+0.75%) |
Jun 09, 2021 | 78.84 | 78.98 | 77.20 | 77.39 | 194,290 | -0.96(-1.23%) |
Jun 08, 2021 | 78.93 | 78.98 | 76.82 | 78.35 | 172,373 | +0.15(+0.19%) |
Jun 07, 2021 | 78.47 | 78.92 | 78.08 | 78.21 | 185,471 | -0.85(-1.07%) |
Jun 04, 2021 | 77.89 | 79.41 | 77.89 | 79.05 | 135,828 | +1.83(+2.37%) |
Jun 03, 2021 | 77.79 | 77.99 | 76.80 | 77.22 | 171,678 | -1.55(-1.97%) |
Jun 02, 2021 | 78.18 | 79.13 | 77.98 | 78.77 | 207,862 | +0.65(+0.84%) |
Jun 01, 2021 | 80.24 | 80.57 | 77.19 | 78.12 | 548,497 | -1.90(-2.37%) |
May 28, 2021 | 79.56 | 80.58 | 79.16 | 80.02 | 196,945 | +0.43(+0.54%) |
May 27, 2021 | 79.48 | 80.77 | 78.87 | 79.59 | 444,846 | -0.24(-0.30%) |
May 26, 2021 | 78.74 | 80.25 | 78.57 | 79.83 | 276,679 | +1.48(+1.89%) |
May 25, 2021 | 78.33 | 79.37 | 78.07 | 78.36 | 267,612 | +0.60(+0.78%) |
May 24, 2021 | 77.34 | 78.22 | 76.73 | 77.75 | 231,681 | +1.71(+2.25%) |
May 21, 2021 | 77.58 | 77.58 | 75.88 | 76.04 | 366,303 | -0.84(-1.09%) |
May 20, 2021 | 75.32 | 77.08 | 74.21 | 76.88 | 289,770 | +2.09(+2.79%) |
May 19, 2021 | 71.00 | 75.15 | 71.00 | 74.79 | 297,106 | +2.11(+2.90%) |
May 18, 2021 | 74.71 | 75.55 | 72.66 | 72.68 | 337,734 | -1.33(-1.80%) |
May 17, 2021 | 73.81 | 74.49 | 72.33 | 74.01 | 502,568 | -0.87(-1.16%) |
May 14, 2021 | 73.75 | 75.61 | 72.96 | 74.88 | 247,156 | +2.28(+3.15%) |
May 13, 2021 | 72.65 | 74.02 | 71.32 | 72.59 | 498,585 | +1.00(+1.40%) |
May 12, 2021 | 73.79 | 74.75 | 71.32 | 71.59 | 330,803 | -3.33(-4.45%) |
May 11, 2021 | 72.80 | 75.45 | 72.43 | 74.92 | 292,193 | -0.94(-1.24%) |
May 10, 2021 | 79.39 | 79.45 | 75.74 | 75.87 | 436,852 | -4.31(-5.37%) |
May 07, 2021 | 79.70 | 80.29 | 78.58 | 80.17 | 218,887 | +1.59(+2.03%) |
May 06, 2021 | 77.84 | 79.42 | 76.84 | 78.58 | 649,579 | +0.22(+0.29%) |
May 05, 2021 | 77.06 | 78.67 | 75.83 | 78.36 | 352,917 | +2.33(+3.07%) |
May 04, 2021 | 77.44 | 78.73 | 75.14 | 76.02 | 517,745 | -2.26(-2.89%) |
May 03, 2021 | 81.76 | 82.01 | 78.23 | 78.29 | 434,023 | -2.21(-2.74%) |
Apr 30, 2021 | 79.21 | 84.51 | 78.97 | 80.49 | 624,360 | -1.25(-1.53%) |
Apr 29, 2021 | 80.49 | 82.68 | 79.63 | 81.75 | 369,497 | +0.32(+0.39%) |
Apr 28, 2021 | 80.41 | 81.52 | 79.31 | 81.43 | 250,810 | +0.37(+0.46%) |
Apr 27, 2021 | 82.87 | 82.87 | 80.41 | 81.06 | 281,497 | -1.09(-1.33%) |
Apr 26, 2021 | 83.59 | 85.61 | 81.80 | 82.15 | 701,562 | -0.87(-1.05%) |
Apr 23, 2021 | 80.75 | 83.37 | 80.75 | 83.02 | 300,194 | +3.40(+4.27%) |
Apr 22, 2021 | 80.07 | 81.04 | 78.88 | 79.62 | 261,336 | -0.11(-0.13%) |
Apr 21, 2021 | 75.87 | 79.78 | 74.27 | 79.73 | 391,817 | +3.63(+4.76%) |
Apr 20, 2021 | 77.44 | 77.92 | 74.96 | 76.10 | 341,188 | -2.05(-2.62%) |
Apr 19, 2021 | 79.50 | 79.94 | 77.55 | 78.15 | 346,120 | -2.25(-2.79%) |
Apr 16, 2021 | 80.64 | 80.77 | 79.68 | 80.40 | 332,498 | +0.16(+0.19%) |
Apr 15, 2021 | 79.85 | 80.68 | 79.00 | 80.24 | 169,830 | +1.63(+2.08%) |
Apr 14, 2021 | 78.14 | 79.91 | 78.10 | 78.61 | 210,217 | +0.00(+0.00%) |
Apr 13, 2021 | 79.29 | 79.71 | 77.47 | 78.61 | 242,279 | +0.06(+0.07%) |
Apr 12, 2021 | 78.06 | 79.05 | 77.34 | 78.55 | 210,243 | -0.24(-0.31%) |
Apr 09, 2021 | 78.66 | 79.23 | 77.44 | 78.79 | 312,643 | -0.64(-0.81%) |
Apr 08, 2021 | 80.20 | 80.79 | 78.76 | 79.43 | 332,696 | +0.35(+0.44%) |
Apr 07, 2021 | 82.20 | 82.56 | 78.78 | 79.08 | 399,633 | -2.90(-3.53%) |
Apr 06, 2021 | 82.09 | 83.11 | 80.87 | 81.98 | 241,989 | -0.45(-0.54%) |
Apr 05, 2021 | 84.26 | 84.26 | 81.40 | 82.43 | 376,788 | -0.58(-0.70%) |