Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 84.11 | 84.45 | 83.62 | 84.38 | 926,139 | +0.46(+0.55%) |
Jun 29, 2021 | 83.89 | 84.47 | 83.50 | 83.92 | 1,014,806 | +0.35(+0.42%) |
Jun 28, 2021 | 83.92 | 84.43 | 83.36 | 83.57 | 913,116 | +0.06(+0.07%) |
Jun 25, 2021 | 83.32 | 83.65 | 82.85 | 83.51 | 771,220 | +0.32(+0.39%) |
Jun 24, 2021 | 82.97 | 83.72 | 82.92 | 83.19 | 637,113 | +0.42(+0.51%) |
Jun 23, 2021 | 83.02 | 83.34 | 82.59 | 82.77 | 752,374 | -0.14(-0.17%) |
Jun 22, 2021 | 82.23 | 83.19 | 81.29 | 82.91 | 667,480 | +0.63(+0.77%) |
Jun 21, 2021 | 81.47 | 82.81 | 81.06 | 82.28 | 758,421 | +1.01(+1.24%) |
Jun 18, 2021 | 81.46 | 82.13 | 80.84 | 81.27 | 1,261,687 | -0.72(-0.88%) |
Jun 17, 2021 | 83.91 | 84.04 | 81.07 | 81.99 | 1,034,254 | -1.93(-2.30%) |
Jun 16, 2021 | 84.87 | 84.87 | 83.58 | 83.92 | 719,215 | -1.00(-1.18%) |
Jun 15, 2021 | 85.15 | 85.20 | 84.30 | 84.92 | 642,513 | -0.34(-0.40%) |
Jun 14, 2021 | 86.80 | 87.16 | 84.76 | 85.26 | 814,972 | -1.76(-2.02%) |
Jun 11, 2021 | 85.97 | 87.16 | 85.76 | 87.02 | 721,534 | +1.12(+1.30%) |
Jun 10, 2021 | 85.37 | 86.14 | 85.00 | 85.90 | 480,525 | +0.73(+0.86%) |
Jun 09, 2021 | 86.37 | 86.42 | 85.11 | 85.17 | 355,504 | -0.87(-1.01%) |
Jun 08, 2021 | 84.95 | 86.42 | 84.29 | 86.03 | 480,824 | +1.45(+1.71%) |
Jun 07, 2021 | 85.37 | 85.39 | 84.34 | 84.59 | 447,126 | -0.44(-0.51%) |
Jun 04, 2021 | 85.38 | 85.55 | 84.04 | 85.03 | 615,150 | -0.29(-0.35%) |
Jun 03, 2021 | 85.25 | 85.48 | 84.05 | 85.32 | 860,908 | +0.10(+0.12%) |
Jun 02, 2021 | 86.06 | 86.28 | 84.76 | 85.22 | 748,757 | -0.74(-0.86%) |
Jun 01, 2021 | 86.15 | 86.38 | 85.35 | 85.96 | 586,197 | +0.29(+0.33%) |
May 28, 2021 | 86.09 | 86.09 | 84.99 | 85.68 | 476,141 | +0.04(+0.05%) |
May 27, 2021 | 84.79 | 85.87 | 84.60 | 85.63 | 1,299,906 | +0.97(+1.15%) |
May 26, 2021 | 84.19 | 84.81 | 83.95 | 84.66 | 484,986 | +0.71(+0.84%) |
May 25, 2021 | 84.30 | 84.70 | 83.82 | 83.95 | 548,252 | -0.07(-0.08%) |
May 24, 2021 | 84.32 | 84.32 | 83.62 | 84.03 | 490,033 | +0.05(+0.06%) |
May 21, 2021 | 84.51 | 84.97 | 83.87 | 83.97 | 672,980 | -0.66(-0.78%) |
May 20, 2021 | 83.51 | 84.81 | 83.20 | 84.63 | 636,459 | +0.86(+1.02%) |
May 19, 2021 | 84.23 | 84.52 | 82.80 | 83.78 | 835,182 | -1.02(-1.20%) |
May 18, 2021 | 85.72 | 86.13 | 84.74 | 84.79 | 718,861 | -0.98(-1.14%) |
May 17, 2021 | 86.03 | 86.09 | 84.70 | 85.78 | 794,594 | -0.20(-0.23%) |
May 14, 2021 | 85.76 | 86.65 | 85.19 | 85.97 | 816,090 | -0.01(-0.01%) |
May 13, 2021 | 84.77 | 86.69 | 84.77 | 85.98 | 616,572 | +1.38(+1.64%) |
May 12, 2021 | 87.64 | 88.12 | 84.44 | 84.60 | 790,640 | -3.08(-3.51%) |
May 11, 2021 | 88.74 | 89.30 | 87.34 | 87.68 | 764,885 | -1.05(-1.19%) |
May 10, 2021 | 89.06 | 90.26 | 88.44 | 88.73 | 784,115 | +0.21(+0.24%) |
May 07, 2021 | 89.05 | 89.65 | 88.48 | 88.52 | 653,513 | -0.25(-0.28%) |
May 06, 2021 | 89.09 | 89.38 | 88.12 | 88.77 | 713,510 | +0.04(+0.05%) |
May 05, 2021 | 87.59 | 89.05 | 87.53 | 88.72 | 598,573 | +1.05(+1.20%) |
May 04, 2021 | 88.78 | 88.87 | 87.33 | 87.67 | 749,828 | -1.04(-1.17%) |
May 03, 2021 | 89.02 | 89.70 | 87.90 | 88.70 | 937,776 | -0.08(-0.09%) |
Apr 30, 2021 | 87.70 | 88.80 | 87.61 | 88.78 | 1,160,001 | +0.93(+1.06%) |
Apr 29, 2021 | 87.61 | 88.23 | 86.91 | 87.86 | 853,438 | +0.97(+1.11%) |
Apr 28, 2021 | 87.43 | 87.43 | 85.80 | 86.89 | 793,929 | -0.31(-0.36%) |
Apr 27, 2021 | 85.78 | 88.53 | 84.88 | 87.20 | 1,417,424 | +1.18(+1.37%) |
Apr 26, 2021 | 86.19 | 86.53 | 84.75 | 86.02 | 1,113,527 | -0.12(-0.13%) |
Apr 23, 2021 | 88.10 | 89.12 | 85.79 | 86.14 | 1,003,010 | -1.18(-1.35%) |
Apr 22, 2021 | 86.59 | 87.74 | 86.14 | 87.32 | 759,550 | +0.70(+0.81%) |
Apr 21, 2021 | 85.78 | 87.29 | 85.62 | 86.61 | 695,094 | +0.85(+0.99%) |
Apr 20, 2021 | 87.04 | 87.12 | 85.25 | 85.76 | 869,929 | -1.13(-1.31%) |
Apr 19, 2021 | 86.89 | 87.48 | 85.90 | 86.90 | 727,160 | +0.01(+0.01%) |
Apr 16, 2021 | 88.22 | 88.35 | 86.86 | 86.89 | 1,146,587 | -0.90(-1.02%) |
Apr 15, 2021 | 88.95 | 88.98 | 87.63 | 87.79 | 953,386 | -0.87(-0.98%) |
Apr 14, 2021 | 87.12 | 88.92 | 86.34 | 88.65 | 1,206,101 | +1.02(+1.16%) |
Apr 13, 2021 | 85.68 | 89.08 | 84.82 | 87.63 | 1,943,566 | +1.53(+1.78%) |
Apr 12, 2021 | 84.04 | 86.24 | 83.66 | 86.10 | 832,050 | +1.66(+1.96%) |
Apr 09, 2021 | 85.41 | 85.85 | 83.99 | 84.44 | 809,694 | -0.86(-1.01%) |
Apr 08, 2021 | 86.43 | 86.58 | 84.18 | 85.30 | 1,966,596 | -0.87(-1.01%) |
Apr 07, 2021 | 85.17 | 86.45 | 85.07 | 86.17 | 680,453 | +1.26(+1.48%) |
Apr 06, 2021 | 84.66 | 85.60 | 84.27 | 84.91 | 846,692 | +0.19(+0.23%) |
Apr 05, 2021 | 84.85 | 85.52 | 84.12 | 84.72 | 915,568 | +0.08(+0.09%) |