Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.89 | 83.38 | 82.21 | 83.14 | 1,095,675 | -0.02(-0.02%) |
Jun 29, 2021 | 83.01 | 83.65 | 82.80 | 83.16 | 993,628 | +0.95(+1.16%) |
Jun 28, 2021 | 83.83 | 83.92 | 81.81 | 82.21 | 967,670 | -2.06(-2.45%) |
Jun 25, 2021 | 84.46 | 84.94 | 83.81 | 84.27 | 994,641 | +0.34(+0.41%) |
Jun 24, 2021 | 83.42 | 84.02 | 82.57 | 83.93 | 1,349,951 | +1.14(+1.37%) |
Jun 23, 2021 | 81.50 | 83.17 | 81.50 | 82.79 | 984,893 | +1.33(+1.64%) |
Jun 22, 2021 | 81.72 | 82.05 | 80.71 | 81.46 | 897,277 | -0.36(-0.44%) |
Jun 21, 2021 | 80.13 | 81.89 | 80.00 | 81.81 | 1,037,611 | +2.65(+3.35%) |
Jun 18, 2021 | 79.83 | 80.63 | 78.98 | 79.17 | 1,747,379 | -2.12(-2.61%) |
Jun 17, 2021 | 84.16 | 84.19 | 80.70 | 81.29 | 1,307,932 | -2.31(-2.76%) |
Jun 16, 2021 | 82.40 | 83.96 | 82.03 | 83.60 | 1,142,594 | +0.53(+0.64%) |
Jun 15, 2021 | 82.40 | 83.70 | 82.20 | 83.07 | 683,805 | +0.74(+0.90%) |
Jun 14, 2021 | 83.54 | 83.54 | 82.00 | 82.33 | 807,173 | -1.33(-1.59%) |
Jun 11, 2021 | 82.37 | 83.79 | 82.37 | 83.66 | 822,171 | +1.43(+1.74%) |
Jun 10, 2021 | 83.42 | 83.59 | 82.09 | 82.23 | 672,741 | -0.23(-0.28%) |
Jun 09, 2021 | 83.56 | 83.91 | 82.43 | 82.46 | 1,098,751 | -1.54(-1.83%) |
Jun 08, 2021 | 82.80 | 84.30 | 82.00 | 84.00 | 648,160 | +0.61(+0.73%) |
Jun 07, 2021 | 84.70 | 84.70 | 83.27 | 83.38 | 661,933 | -1.12(-1.33%) |
Jun 04, 2021 | 85.04 | 85.08 | 83.49 | 84.51 | 693,237 | -0.30(-0.35%) |
Jun 03, 2021 | 84.13 | 85.06 | 83.58 | 84.81 | 736,923 | +0.45(+0.53%) |
Jun 02, 2021 | 84.87 | 85.06 | 83.97 | 84.36 | 1,066,308 | -0.56(-0.65%) |
Jun 01, 2021 | 85.61 | 85.84 | 84.18 | 84.92 | 1,096,949 | +0.31(+0.36%) |
May 28, 2021 | 84.58 | 84.85 | 82.89 | 84.61 | 1,537,040 | +0.51(+0.61%) |
May 27, 2021 | 85.61 | 85.73 | 82.57 | 84.10 | 3,219,477 | -0.81(-0.95%) |
May 26, 2021 | 84.50 | 85.27 | 83.53 | 84.91 | 1,147,200 | +0.81(+0.96%) |
May 25, 2021 | 86.08 | 86.95 | 84.06 | 84.10 | 842,257 | -1.75(-2.04%) |
May 24, 2021 | 85.50 | 86.10 | 85.08 | 85.85 | 877,014 | +0.66(+0.77%) |
May 21, 2021 | 85.45 | 86.43 | 84.99 | 85.19 | 981,866 | +0.27(+0.32%) |
May 20, 2021 | 84.74 | 85.31 | 83.46 | 84.92 | 784,134 | +0.47(+0.56%) |
May 19, 2021 | 83.18 | 84.46 | 82.32 | 84.44 | 763,218 | +0.15(+0.18%) |
May 18, 2021 | 85.69 | 86.07 | 84.25 | 84.29 | 634,085 | -1.17(-1.37%) |
May 17, 2021 | 85.41 | 85.63 | 83.95 | 85.46 | 459,246 | -0.16(-0.19%) |
May 14, 2021 | 84.62 | 86.21 | 84.36 | 85.62 | 675,087 | +1.48(+1.76%) |
May 13, 2021 | 81.99 | 84.44 | 81.99 | 84.14 | 1,049,172 | +1.59(+1.92%) |
May 12, 2021 | 85.29 | 85.44 | 82.24 | 82.55 | 862,309 | -2.49(-2.93%) |
May 11, 2021 | 85.87 | 86.57 | 84.59 | 85.04 | 747,853 | -1.14(-1.33%) |
May 10, 2021 | 87.63 | 88.42 | 86.16 | 86.18 | 759,288 | -1.01(-1.16%) |
May 07, 2021 | 85.85 | 87.28 | 85.43 | 87.19 | 827,669 | +0.12(+0.14%) |
May 06, 2021 | 86.49 | 87.08 | 85.56 | 87.07 | 670,852 | +0.95(+1.10%) |
May 05, 2021 | 85.60 | 86.38 | 84.05 | 86.12 | 779,408 | +1.56(+1.84%) |
May 04, 2021 | 83.93 | 84.67 | 82.70 | 84.57 | 666,749 | +0.41(+0.49%) |
May 03, 2021 | 84.70 | 85.00 | 83.45 | 84.16 | 1,080,997 | +0.70(+0.84%) |
Apr 30, 2021 | 83.90 | 83.90 | 82.57 | 83.45 | 1,007,942 | -0.82(-0.98%) |
Apr 29, 2021 | 84.14 | 84.59 | 82.43 | 84.28 | 1,046,368 | +0.57(+0.69%) |
Apr 28, 2021 | 83.53 | 84.42 | 83.28 | 83.70 | 1,056,288 | +0.34(+0.41%) |
Apr 27, 2021 | 82.90 | 83.36 | 82.46 | 83.36 | 522,928 | +0.45(+0.55%) |
Apr 26, 2021 | 83.31 | 83.88 | 82.63 | 82.91 | 587,549 | +0.24(+0.29%) |
Apr 23, 2021 | 80.51 | 83.00 | 80.51 | 82.67 | 609,121 | +1.97(+2.44%) |
Apr 22, 2021 | 81.32 | 81.81 | 80.27 | 80.70 | 813,496 | -0.44(-0.54%) |
Apr 21, 2021 | 80.72 | 81.41 | 80.15 | 81.14 | 1,266,280 | +0.28(+0.35%) |
Apr 20, 2021 | 81.92 | 82.03 | 80.12 | 80.86 | 764,104 | -1.72(-2.09%) |
Apr 19, 2021 | 82.34 | 83.35 | 81.91 | 82.58 | 689,490 | -0.22(-0.27%) |
Apr 16, 2021 | 83.58 | 83.79 | 82.10 | 82.80 | 815,662 | -0.15(-0.18%) |
Apr 15, 2021 | 82.75 | 83.33 | 81.72 | 82.96 | 863,097 | +0.41(+0.50%) |
Apr 14, 2021 | 81.23 | 83.60 | 81.14 | 82.54 | 1,116,899 | +1.59(+1.96%) |
Apr 13, 2021 | 81.73 | 81.73 | 80.47 | 80.95 | 951,501 | -0.86(-1.05%) |
Apr 12, 2021 | 81.46 | 81.96 | 81.23 | 81.81 | 1,152,218 | +0.75(+0.92%) |
Apr 09, 2021 | 81.34 | 81.62 | 80.02 | 81.06 | 1,715,319 | +0.74(+0.92%) |
Apr 08, 2021 | 80.90 | 81.20 | 79.47 | 80.32 | 1,423,104 | -0.92(-1.13%) |
Apr 07, 2021 | 81.44 | 81.62 | 80.75 | 81.24 | 889,126 | -0.01(-0.02%) |
Apr 06, 2021 | 81.76 | 82.40 | 80.70 | 81.25 | 1,165,187 | -1.01(-1.23%) |
Apr 05, 2021 | 81.59 | 82.70 | 81.29 | 82.26 | 1,217,809 | +1.53(+1.90%) |