Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.59 | 88.35 | 86.59 | 86.74 | 134,351 | +0.36(+0.42%) |
Jun 29, 2021 | 87.44 | 87.76 | 86.38 | 86.38 | 63,552 | -0.92(-1.06%) |
Jun 28, 2021 | 89.10 | 89.39 | 86.66 | 87.30 | 97,760 | -2.34(-2.61%) |
Jun 25, 2021 | 89.84 | 90.79 | 88.43 | 89.64 | 879,937 | -0.01(-0.01%) |
Jun 24, 2021 | 87.99 | 89.98 | 87.01 | 89.65 | 88,407 | +2.45(+2.81%) |
Jun 23, 2021 | 87.69 | 88.34 | 86.77 | 87.20 | 89,918 | -0.35(-0.40%) |
Jun 22, 2021 | 87.17 | 87.85 | 86.03 | 87.55 | 60,270 | -0.06(-0.07%) |
Jun 21, 2021 | 86.26 | 87.67 | 86.10 | 87.61 | 95,236 | +2.43(+2.85%) |
Jun 18, 2021 | 83.92 | 85.19 | 83.92 | 85.18 | 234,602 | -0.19(-0.23%) |
Jun 17, 2021 | 87.02 | 87.02 | 84.09 | 85.38 | 111,964 | -1.66(-1.91%) |
Jun 16, 2021 | 86.57 | 87.23 | 85.85 | 87.04 | 81,565 | +0.24(+0.28%) |
Jun 15, 2021 | 85.93 | 86.94 | 85.02 | 86.79 | 85,878 | +1.03(+1.20%) |
Jun 14, 2021 | 86.32 | 86.32 | 85.33 | 85.76 | 98,347 | -0.48(-0.55%) |
Jun 11, 2021 | 85.87 | 86.49 | 85.87 | 86.24 | 61,701 | +0.83(+0.97%) |
Jun 10, 2021 | 86.03 | 86.03 | 84.74 | 85.41 | 93,094 | +0.32(+0.38%) |
Jun 09, 2021 | 86.48 | 86.58 | 84.96 | 85.09 | 78,333 | -1.25(-1.45%) |
Jun 08, 2021 | 85.17 | 86.39 | 84.72 | 86.35 | 85,536 | +0.98(+1.15%) |
Jun 07, 2021 | 85.40 | 85.59 | 84.50 | 85.37 | 107,977 | +0.06(+0.07%) |
Jun 04, 2021 | 85.76 | 85.76 | 84.65 | 85.31 | 64,200 | -0.09(-0.10%) |
Jun 03, 2021 | 84.60 | 85.44 | 83.64 | 85.39 | 68,719 | +0.35(+0.41%) |
Jun 02, 2021 | 86.58 | 86.58 | 84.50 | 85.05 | 101,050 | -1.45(-1.68%) |
Jun 01, 2021 | 87.45 | 88.11 | 86.13 | 86.50 | 126,821 | -0.13(-0.15%) |
May 28, 2021 | 85.81 | 86.79 | 84.40 | 86.63 | 116,763 | +1.32(+1.55%) |
May 27, 2021 | 84.35 | 85.88 | 83.33 | 85.31 | 90,828 | +2.27(+2.73%) |
May 26, 2021 | 80.97 | 83.42 | 80.28 | 83.04 | 128,095 | +2.84(+3.54%) |
May 25, 2021 | 81.36 | 82.20 | 79.99 | 80.20 | 94,805 | -1.14(-1.41%) |
May 24, 2021 | 81.57 | 81.62 | 80.63 | 81.34 | 69,399 | +0.49(+0.61%) |
May 21, 2021 | 81.18 | 81.23 | 80.05 | 80.85 | 91,569 | +0.87(+1.09%) |
May 20, 2021 | 79.95 | 80.28 | 78.72 | 79.97 | 159,135 | -0.25(-0.31%) |
May 19, 2021 | 79.42 | 80.92 | 78.17 | 80.23 | 108,474 | -0.59(-0.73%) |
May 18, 2021 | 82.70 | 83.33 | 80.74 | 80.82 | 81,730 | -2.51(-3.01%) |
May 17, 2021 | 75.43 | 83.95 | 75.43 | 83.33 | 103,122 | -0.34(-0.41%) |
May 14, 2021 | 82.58 | 83.87 | 82.07 | 83.67 | 92,286 | +1.74(+2.12%) |
May 13, 2021 | 79.32 | 82.67 | 79.32 | 81.93 | 99,532 | +2.63(+3.31%) |
May 12, 2021 | 83.39 | 83.82 | 79.00 | 79.31 | 156,014 | -2.90(-3.53%) |
May 11, 2021 | 84.28 | 84.82 | 82.09 | 82.20 | 135,997 | -3.01(-3.53%) |
May 10, 2021 | 87.65 | 87.65 | 85.21 | 85.21 | 112,235 | -1.97(-2.26%) |
May 07, 2021 | 87.16 | 88.00 | 87.02 | 87.18 | 112,282 | -0.48(-0.55%) |
May 06, 2021 | 87.61 | 87.83 | 86.29 | 87.66 | 104,524 | +0.34(+0.39%) |
May 05, 2021 | 87.78 | 88.33 | 86.71 | 87.32 | 115,330 | -0.24(-0.28%) |
May 04, 2021 | 87.96 | 89.17 | 86.41 | 87.57 | 70,598 | -0.97(-1.10%) |
May 03, 2021 | 87.58 | 88.79 | 86.50 | 88.54 | 207,929 | +2.02(+2.33%) |
Apr 30, 2021 | 86.65 | 87.29 | 85.80 | 86.52 | 168,022 | -1.14(-1.30%) |
Apr 29, 2021 | 88.33 | 88.63 | 86.68 | 87.66 | 92,773 | +0.08(+0.09%) |
Apr 28, 2021 | 87.78 | 87.78 | 86.37 | 87.59 | 96,084 | +0.46(+0.52%) |
Apr 27, 2021 | 87.11 | 89.60 | 85.82 | 87.13 | 98,489 | +0.83(+0.97%) |
Apr 26, 2021 | 84.75 | 86.66 | 83.63 | 86.30 | 96,339 | +1.07(+1.25%) |
Apr 23, 2021 | 84.75 | 85.87 | 83.76 | 85.23 | 143,886 | +1.89(+2.27%) |
Apr 22, 2021 | 84.84 | 84.95 | 83.26 | 83.34 | 92,627 | -0.78(-0.92%) |
Apr 21, 2021 | 82.41 | 85.05 | 79.84 | 84.11 | 98,531 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.95 | 81.39 | 82.57 | 79,251 | -2.48(-2.92%) |
Apr 19, 2021 | 84.99 | 85.87 | 84.06 | 85.06 | 84,452 | -0.24(-0.28%) |
Apr 16, 2021 | 85.14 | 85.63 | 83.64 | 85.30 | 96,646 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.20 | 84.23 | 52,752 | +0.22(+0.27%) |
Apr 14, 2021 | 82.96 | 85.81 | 82.96 | 84.01 | 91,163 | +1.28(+1.55%) |
Apr 13, 2021 | 84.11 | 84.11 | 81.77 | 82.73 | 95,076 | -1.40(-1.66%) |
Apr 12, 2021 | 84.35 | 84.77 | 82.69 | 84.12 | 69,017 | +0.11(+0.13%) |
Apr 09, 2021 | 83.00 | 84.56 | 82.16 | 84.02 | 106,548 | +0.90(+1.08%) |
Apr 08, 2021 | 82.43 | 83.54 | 81.34 | 83.12 | 74,217 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.37 | 81.52 | 82.18 | 67,485 | -1.73(-2.06%) |
Apr 06, 2021 | 83.81 | 85.16 | 83.67 | 83.90 | 109,875 | +0.29(+0.35%) |
Apr 05, 2021 | 82.41 | 83.73 | 82.02 | 83.61 | 123,323 | +1.84(+2.25%) |