Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.93 | 88.04 | 87.61 | 87.86 | 2,770,697 | +0.08(+0.10%) |
Jun 29, 2021 | 87.45 | 87.80 | 87.30 | 87.77 | 2,113,854 | -0.33(-0.37%) |
Jun 28, 2021 | 88.05 | 88.14 | 87.88 | 88.10 | 1,733,798 | -0.54(-0.61%) |
Jun 25, 2021 | 88.57 | 88.69 | 88.19 | 88.64 | 2,330,537 | +0.53(+0.60%) |
Jun 24, 2021 | 87.92 | 88.19 | 87.83 | 88.11 | 2,162,911 | +1.04(+1.19%) |
Jun 23, 2021 | 86.96 | 87.49 | 86.96 | 87.07 | 2,880,209 | +0.36(+0.41%) |
Jun 22, 2021 | 86.32 | 86.88 | 86.03 | 86.72 | 2,173,659 | -0.08(-0.10%) |
Jun 21, 2021 | 86.11 | 86.83 | 85.96 | 86.80 | 2,647,912 | +0.91(+1.05%) |
Jun 18, 2021 | 86.31 | 86.43 | 85.70 | 85.90 | 4,625,094 | -0.58(-0.68%) |
Jun 17, 2021 | 86.74 | 86.98 | 86.39 | 86.48 | 3,984,092 | -0.15(-0.17%) |
Jun 16, 2021 | 88.11 | 88.37 | 86.24 | 86.63 | 4,662,229 | -0.93(-1.07%) |
Jun 15, 2021 | 87.73 | 87.73 | 87.32 | 87.56 | 1,771,571 | -0.09(-0.11%) |
Jun 14, 2021 | 87.55 | 87.69 | 87.37 | 87.66 | 2,443,178 | +0.31(+0.36%) |
Jun 11, 2021 | 87.58 | 87.66 | 87.13 | 87.35 | 3,882,439 | -0.04(-0.04%) |
Jun 10, 2021 | 86.89 | 87.44 | 86.74 | 87.39 | 3,298,109 | +1.07(+1.23%) |
Jun 09, 2021 | 86.84 | 86.87 | 86.27 | 86.32 | 2,308,899 | -1.09(-1.25%) |
Jun 08, 2021 | 87.57 | 87.57 | 87.13 | 87.41 | 1,823,123 | -0.59(-0.67%) |
Jun 07, 2021 | 88.33 | 88.33 | 87.58 | 88.01 | 4,946,079 | -0.43(-0.49%) |
Jun 04, 2021 | 88.38 | 88.52 | 88.05 | 88.44 | 3,809,181 | +1.02(+1.16%) |
Jun 03, 2021 | 87.43 | 87.63 | 87.21 | 87.42 | 3,592,934 | -0.20(-0.23%) |
Jun 02, 2021 | 87.57 | 87.93 | 87.42 | 87.62 | 2,298,087 | -0.50(-0.57%) |
Jun 01, 2021 | 88.17 | 88.27 | 87.93 | 88.12 | 3,146,016 | +1.35(+1.55%) |
May 28, 2021 | 86.35 | 86.84 | 86.35 | 86.77 | 3,270,267 | +1.17(+1.37%) |
May 27, 2021 | 85.57 | 85.93 | 85.48 | 85.60 | 3,423,873 | -0.74(-0.85%) |
May 26, 2021 | 85.97 | 86.37 | 85.90 | 86.34 | 4,133,504 | +0.34(+0.39%) |
May 25, 2021 | 86.01 | 86.12 | 85.60 | 86.00 | 4,343,899 | +0.74(+0.86%) |
May 24, 2021 | 84.83 | 85.35 | 84.60 | 85.26 | 2,009,854 | +0.88(+1.04%) |
May 21, 2021 | 85.34 | 85.34 | 84.31 | 84.39 | 3,454,820 | -1.04(-1.21%) |
May 20, 2021 | 84.95 | 85.57 | 84.91 | 85.42 | 3,367,286 | +0.49(+0.58%) |
May 19, 2021 | 84.08 | 85.59 | 83.97 | 84.93 | 3,756,578 | -0.27(-0.32%) |
May 18, 2021 | 85.13 | 85.50 | 85.01 | 85.21 | 2,646,492 | +1.44(+1.72%) |
May 17, 2021 | 83.48 | 83.92 | 83.34 | 83.76 | 3,316,186 | -1.59(-1.87%) |
May 14, 2021 | 84.91 | 85.46 | 84.81 | 85.36 | 3,910,641 | +1.24(+1.47%) |
May 13, 2021 | 83.55 | 84.25 | 83.49 | 84.12 | 5,641,656 | +0.98(+1.18%) |
May 12, 2021 | 84.33 | 84.61 | 83.07 | 83.14 | 5,777,441 | -3.73(-4.30%) |
May 11, 2021 | 86.25 | 87.04 | 86.16 | 86.88 | 3,893,650 | -1.12(-1.28%) |
May 10, 2021 | 89.36 | 89.44 | 87.90 | 88.00 | 4,425,456 | -0.25(-0.29%) |
May 07, 2021 | 87.60 | 88.64 | 87.54 | 88.25 | 4,774,930 | +1.27(+1.46%) |
May 06, 2021 | 86.42 | 87.06 | 86.19 | 86.98 | 3,908,708 | +1.56(+1.82%) |
May 05, 2021 | 85.42 | 85.53 | 85.04 | 85.42 | 2,502,225 | +0.24(+0.28%) |
May 04, 2021 | 85.24 | 85.36 | 84.64 | 85.19 | 4,623,543 | -0.03(-0.03%) |
May 03, 2021 | 85.14 | 85.56 | 84.78 | 85.22 | 3,364,754 | -0.17(-0.20%) |
Apr 30, 2021 | 86.17 | 86.19 | 85.20 | 85.39 | 3,912,103 | -2.02(-2.31%) |
Apr 29, 2021 | 87.52 | 87.66 | 86.72 | 87.40 | 2,828,682 | -0.18(-0.20%) |
Apr 28, 2021 | 87.08 | 87.88 | 86.94 | 87.58 | 4,191,608 | -0.23(-0.26%) |
Apr 27, 2021 | 88.18 | 88.21 | 87.60 | 87.81 | 6,116,677 | -0.43(-0.49%) |
Apr 26, 2021 | 88.25 | 88.37 | 88.04 | 88.24 | 4,940,398 | +0.71(+0.81%) |
Apr 23, 2021 | 87.28 | 87.75 | 87.20 | 87.54 | 4,020,920 | +1.34(+1.55%) |
Apr 22, 2021 | 87.16 | 87.16 | 86.01 | 86.20 | 4,455,601 | -1.46(-1.67%) |
Apr 21, 2021 | 86.54 | 87.70 | 86.34 | 87.66 | 3,680,937 | -0.22(-0.25%) |
Apr 20, 2021 | 88.35 | 88.50 | 87.57 | 87.88 | 4,184,938 | -0.19(-0.21%) |
Apr 19, 2021 | 88.24 | 88.35 | 87.81 | 88.06 | 3,280,272 | -0.04(-0.04%) |
Apr 16, 2021 | 88.52 | 88.53 | 88.04 | 88.10 | 5,105,059 | -0.51(-0.57%) |
Apr 15, 2021 | 88.58 | 88.76 | 88.15 | 88.61 | 5,321,184 | +0.69(+0.78%) |
Apr 14, 2021 | 88.16 | 88.29 | 87.76 | 87.92 | 4,055,715 | +0.73(+0.83%) |
Apr 13, 2021 | 87.19 | 87.42 | 86.91 | 87.20 | 6,455,360 | +1.54(+1.79%) |
Apr 12, 2021 | 85.86 | 85.97 | 85.43 | 85.66 | 2,770,303 | -0.43(-0.50%) |
Apr 09, 2021 | 86.07 | 86.17 | 85.80 | 86.09 | 2,660,179 | -0.41(-0.47%) |
Apr 08, 2021 | 86.73 | 86.94 | 86.47 | 86.50 | 3,765,359 | +0.32(+0.37%) |
Apr 07, 2021 | 86.71 | 86.71 | 85.88 | 86.18 | 4,007,661 | -0.53(-0.61%) |
Apr 06, 2021 | 86.54 | 87.00 | 86.35 | 86.71 | 2,176,802 | +0.09(+0.11%) |
Apr 05, 2021 | 86.06 | 86.74 | 85.96 | 86.61 | 3,842,906 | +1.10(+1.29%) |