Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.22 | 80.10 | 75.81 | 79.34 | 948,714 | +2.71(+3.54%) |
Jun 29, 2021 | 75.75 | 78.53 | 75.20 | 76.63 | 1,048,941 | -1.98(-2.52%) |
Jun 28, 2021 | 81.19 | 81.80 | 77.33 | 78.61 | 1,197,947 | -3.45(-4.21%) |
Jun 25, 2021 | 85.71 | 85.89 | 81.48 | 82.06 | 881,829 | -1.27(-1.53%) |
Jun 24, 2021 | 85.00 | 85.10 | 82.32 | 83.34 | 648,443 | +1.08(+1.31%) |
Jun 23, 2021 | 85.35 | 87.29 | 82.26 | 82.26 | 930,963 | -1.49(-1.78%) |
Jun 22, 2021 | 84.04 | 84.62 | 82.72 | 83.75 | 504,627 | -1.27(-1.50%) |
Jun 21, 2021 | 85.29 | 85.90 | 82.47 | 85.02 | 842,930 | +2.21(+2.67%) |
Jun 18, 2021 | 87.07 | 88.90 | 82.81 | 82.81 | 1,076,915 | -4.02(-4.63%) |
Jun 17, 2021 | 89.85 | 92.38 | 85.98 | 86.83 | 1,764,195 | -9.32(-9.69%) |
Jun 16, 2021 | 99.69 | 102.37 | 95.71 | 96.15 | 1,009,232 | -3.92(-3.92%) |
Jun 15, 2021 | 102.70 | 102.88 | 98.84 | 100.07 | 450,487 | -2.82(-2.74%) |
Jun 14, 2021 | 99.37 | 104.59 | 98.82 | 102.89 | 501,177 | -0.75(-0.72%) |
Jun 11, 2021 | 106.07 | 107.30 | 103.20 | 103.64 | 531,478 | -3.97(-3.69%) |
Jun 10, 2021 | 102.30 | 108.06 | 100.55 | 107.60 | 779,829 | +6.01(+5.92%) |
Jun 09, 2021 | 102.86 | 104.90 | 101.40 | 101.59 | 436,418 | -1.14(-1.11%) |
Jun 08, 2021 | 103.50 | 105.18 | 101.94 | 102.73 | 519,178 | -2.70(-2.56%) |
Jun 07, 2021 | 104.48 | 106.05 | 102.63 | 105.44 | 423,665 | +0.00(+0.00%) |
Jun 04, 2021 | 104.25 | 106.69 | 103.91 | 105.44 | 574,215 | +3.29(+3.22%) |
Jun 03, 2021 | 105.72 | 105.72 | 101.43 | 102.15 | 933,955 | -9.67(-8.65%) |
Jun 02, 2021 | 111.86 | 113.18 | 110.03 | 111.82 | 411,833 | +1.02(+0.92%) |
Jun 01, 2021 | 112.01 | 114.29 | 109.89 | 110.80 | 614,848 | +0.79(+0.72%) |
May 28, 2021 | 106.38 | 110.06 | 105.78 | 110.01 | 506,111 | +2.19(+2.03%) |
May 27, 2021 | 107.42 | 108.52 | 105.65 | 107.82 | 434,811 | -0.37(-0.34%) |
May 26, 2021 | 109.82 | 112.28 | 106.89 | 108.19 | 954,852 | -0.93(-0.86%) |
May 25, 2021 | 107.94 | 110.76 | 104.66 | 109.12 | 991,600 | +0.56(+0.52%) |
May 24, 2021 | 107.88 | 109.24 | 106.69 | 108.56 | 425,717 | +1.76(+1.65%) |
May 21, 2021 | 108.50 | 109.28 | 104.18 | 106.80 | 600,377 | -0.52(-0.48%) |
May 20, 2021 | 105.11 | 108.33 | 103.69 | 107.31 | 646,222 | +3.38(+3.25%) |
May 19, 2021 | 104.36 | 109.02 | 101.04 | 103.94 | 1,372,352 | -2.62(-2.46%) |
May 18, 2021 | 108.06 | 108.79 | 103.76 | 106.55 | 736,740 | +0.34(+0.32%) |
May 17, 2021 | 98.13 | 108.55 | 97.51 | 106.21 | 1,477,281 | +10.09(+10.49%) |
May 14, 2021 | 92.45 | 96.61 | 92.45 | 96.13 | 649,026 | +5.52(+6.10%) |
May 13, 2021 | 92.14 | 93.26 | 89.62 | 90.60 | 718,035 | -2.39(-2.57%) |
May 12, 2021 | 96.73 | 98.87 | 92.12 | 93.00 | 952,957 | -5.17(-5.27%) |
May 11, 2021 | 91.91 | 98.33 | 90.86 | 98.17 | 652,912 | +2.32(+2.43%) |
May 10, 2021 | 102.13 | 102.47 | 95.49 | 95.85 | 851,476 | -2.21(-2.25%) |
May 07, 2021 | 97.29 | 99.06 | 95.50 | 98.05 | 1,055,358 | +4.25(+4.53%) |
May 06, 2021 | 89.00 | 96.54 | 89.00 | 93.80 | 1,285,606 | +5.87(+6.67%) |
May 05, 2021 | 87.94 | 88.08 | 85.73 | 87.94 | 476,071 | +0.49(+0.56%) |
May 04, 2021 | 90.80 | 94.03 | 85.93 | 87.45 | 943,738 | -3.49(-3.84%) |
May 03, 2021 | 86.94 | 91.94 | 86.57 | 90.94 | 1,272,029 | +7.10(+8.47%) |
Apr 30, 2021 | 85.62 | 86.88 | 83.39 | 83.84 | 571,119 | -2.90(-3.34%) |
Apr 29, 2021 | 88.43 | 88.56 | 84.45 | 86.74 | 887,540 | -3.85(-4.25%) |
Apr 28, 2021 | 86.57 | 91.38 | 85.51 | 90.59 | 757,337 | +1.56(+1.75%) |
Apr 27, 2021 | 92.56 | 93.53 | 88.45 | 89.04 | 872,670 | -3.11(-3.38%) |
Apr 26, 2021 | 92.80 | 93.16 | 90.94 | 92.15 | 599,153 | +0.18(+0.19%) |
Apr 23, 2021 | 94.88 | 95.81 | 91.68 | 91.97 | 835,242 | -1.13(-1.21%) |
Apr 22, 2021 | 95.47 | 96.78 | 91.97 | 93.10 | 1,083,181 | -4.18(-4.30%) |
Apr 21, 2021 | 92.71 | 97.53 | 92.17 | 97.28 | 912,604 | +4.46(+4.81%) |
Apr 20, 2021 | 89.84 | 93.08 | 89.64 | 92.82 | 545,267 | +1.71(+1.88%) |
Apr 19, 2021 | 93.76 | 94.18 | 90.15 | 91.11 | 769,769 | -3.38(-3.58%) |
Apr 16, 2021 | 94.35 | 94.86 | 92.41 | 94.49 | 872,049 | +2.06(+2.23%) |
Apr 15, 2021 | 87.24 | 93.64 | 87.13 | 92.43 | 1,272,453 | +6.92(+8.09%) |
Apr 14, 2021 | 86.98 | 88.36 | 84.94 | 85.52 | 514,671 | -2.24(-2.55%) |
Apr 13, 2021 | 86.16 | 89.29 | 85.88 | 87.75 | 798,146 | +3.61(+4.29%) |
Apr 12, 2021 | 87.15 | 87.66 | 83.33 | 84.14 | 910,608 | -4.56(-5.14%) |
Apr 09, 2021 | 85.93 | 89.81 | 85.50 | 88.71 | 538,425 | -0.60(-0.68%) |
Apr 08, 2021 | 86.87 | 90.02 | 86.66 | 89.31 | 889,268 | +5.53(+6.61%) |
Apr 07, 2021 | 85.03 | 85.74 | 83.05 | 83.77 | 605,240 | -2.23(-2.59%) |
Apr 06, 2021 | 83.63 | 87.54 | 83.31 | 86.00 | 983,701 | +4.05(+4.94%) |
Apr 05, 2021 | 82.29 | 83.95 | 80.68 | 81.96 | 930,705 | +0.12(+0.14%) |