Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.37 | 83.22 | 81.85 | 82.67 | 833,360 | +0.32(+0.39%) |
Jun 29, 2021 | 81.59 | 82.61 | 81.42 | 82.35 | 514,214 | +0.91(+1.12%) |
Jun 28, 2021 | 81.10 | 81.77 | 80.66 | 81.43 | 813,775 | +0.47(+0.58%) |
Jun 25, 2021 | 81.61 | 81.98 | 80.59 | 80.96 | 1,148,024 | +0.29(+0.35%) |
Jun 24, 2021 | 79.30 | 80.78 | 79.10 | 80.68 | 648,027 | +2.09(+2.65%) |
Jun 23, 2021 | 78.44 | 79.33 | 78.19 | 78.59 | 437,439 | +0.28(+0.35%) |
Jun 22, 2021 | 77.91 | 78.48 | 76.83 | 78.32 | 483,626 | +0.25(+0.31%) |
Jun 21, 2021 | 76.72 | 78.27 | 76.15 | 78.07 | 521,395 | +1.67(+2.19%) |
Jun 18, 2021 | 77.21 | 77.67 | 75.98 | 76.40 | 995,771 | -1.32(-1.70%) |
Jun 17, 2021 | 78.00 | 78.31 | 77.25 | 77.72 | 467,596 | -0.52(-0.67%) |
Jun 16, 2021 | 78.41 | 79.12 | 77.56 | 78.24 | 564,773 | -0.16(-0.20%) |
Jun 15, 2021 | 78.77 | 78.93 | 78.17 | 78.40 | 369,885 | -0.43(-0.55%) |
Jun 14, 2021 | 78.78 | 79.11 | 78.26 | 78.83 | 552,109 | +0.19(+0.24%) |
Jun 11, 2021 | 78.69 | 78.97 | 78.00 | 78.64 | 436,067 | +0.25(+0.31%) |
Jun 10, 2021 | 77.66 | 78.46 | 77.12 | 78.40 | 553,129 | +0.74(+0.95%) |
Jun 09, 2021 | 78.35 | 78.62 | 77.57 | 77.66 | 575,330 | -0.49(-0.63%) |
Jun 08, 2021 | 77.56 | 78.27 | 77.04 | 78.15 | 578,678 | +1.12(+1.46%) |
Jun 07, 2021 | 77.92 | 78.28 | 76.78 | 77.03 | 688,419 | -1.17(-1.50%) |
Jun 04, 2021 | 76.91 | 78.25 | 76.87 | 78.20 | 608,365 | +1.55(+2.03%) |
Jun 03, 2021 | 76.91 | 77.52 | 76.26 | 76.64 | 788,418 | -1.04(-1.34%) |
Jun 02, 2021 | 78.00 | 78.21 | 77.34 | 77.69 | 400,227 | -0.18(-0.23%) |
Jun 01, 2021 | 78.84 | 78.84 | 77.24 | 77.86 | 478,526 | -0.23(-0.29%) |
May 28, 2021 | 77.51 | 78.53 | 76.95 | 78.09 | 612,835 | +1.17(+1.52%) |
May 27, 2021 | 76.96 | 78.05 | 76.22 | 76.92 | 1,083,768 | +0.34(+0.45%) |
May 26, 2021 | 76.80 | 77.25 | 75.68 | 76.58 | 678,373 | -0.23(-0.29%) |
May 25, 2021 | 76.37 | 77.21 | 76.17 | 76.80 | 655,155 | +0.72(+0.94%) |
May 24, 2021 | 76.26 | 76.75 | 75.84 | 76.08 | 470,631 | +0.40(+0.53%) |
May 21, 2021 | 76.14 | 76.86 | 75.64 | 75.68 | 826,191 | -0.08(-0.10%) |
May 20, 2021 | 74.80 | 76.37 | 74.80 | 75.76 | 914,666 | +1.01(+1.36%) |
May 19, 2021 | 72.59 | 74.94 | 71.78 | 74.75 | 997,455 | +2.57(+3.55%) |
May 18, 2021 | 72.97 | 73.69 | 72.16 | 72.18 | 797,496 | -0.66(-0.90%) |
May 17, 2021 | 72.92 | 73.40 | 71.95 | 72.84 | 681,611 | +0.07(+0.09%) |
May 14, 2021 | 72.66 | 73.55 | 71.66 | 72.77 | 1,175,494 | +0.86(+1.19%) |
May 13, 2021 | 73.24 | 73.92 | 71.60 | 71.92 | 761,320 | -0.15(-0.20%) |
May 12, 2021 | 72.51 | 73.86 | 72.03 | 72.06 | 1,042,313 | -1.48(-2.02%) |
May 11, 2021 | 73.29 | 74.30 | 72.58 | 73.55 | 1,082,563 | -1.50(-2.00%) |
May 10, 2021 | 75.86 | 76.16 | 74.21 | 75.05 | 1,101,756 | -1.20(-1.57%) |
May 07, 2021 | 77.32 | 78.51 | 75.87 | 76.25 | 1,428,833 | -1.29(-1.66%) |
May 06, 2021 | 78.32 | 78.91 | 76.04 | 77.54 | 1,021,007 | -0.97(-1.24%) |
May 05, 2021 | 80.19 | 80.57 | 78.33 | 78.51 | 1,124,009 | -0.93(-1.18%) |
May 04, 2021 | 80.78 | 80.94 | 78.09 | 79.44 | 761,584 | -2.06(-2.53%) |
May 03, 2021 | 85.53 | 86.07 | 81.42 | 81.51 | 617,478 | -3.14(-3.70%) |
Apr 30, 2021 | 85.16 | 85.77 | 84.44 | 84.64 | 903,898 | -1.67(-1.94%) |
Apr 29, 2021 | 87.11 | 87.11 | 85.84 | 86.31 | 314,579 | -0.09(-0.10%) |
Apr 28, 2021 | 86.44 | 87.34 | 86.22 | 86.40 | 360,778 | -0.29(-0.33%) |
Apr 27, 2021 | 86.44 | 87.03 | 85.51 | 86.69 | 481,329 | +0.44(+0.51%) |
Apr 26, 2021 | 84.21 | 86.26 | 83.63 | 86.25 | 863,888 | +2.04(+2.43%) |
Apr 23, 2021 | 82.90 | 84.56 | 82.86 | 84.20 | 931,369 | +1.41(+1.70%) |
Apr 22, 2021 | 84.30 | 84.53 | 82.17 | 82.80 | 445,326 | -1.36(-1.61%) |
Apr 21, 2021 | 82.16 | 84.53 | 82.16 | 84.15 | 420,866 | +1.21(+1.46%) |
Apr 20, 2021 | 83.97 | 84.42 | 82.37 | 82.94 | 264,517 | -1.28(-1.52%) |
Apr 19, 2021 | 83.98 | 84.75 | 83.44 | 84.22 | 569,922 | -0.07(-0.08%) |
Apr 16, 2021 | 84.67 | 85.62 | 84.21 | 84.29 | 477,690 | -0.21(-0.24%) |
Apr 15, 2021 | 82.74 | 84.52 | 81.84 | 84.50 | 729,275 | +2.69(+3.29%) |
Apr 14, 2021 | 82.67 | 82.97 | 81.69 | 81.80 | 603,041 | -0.89(-1.08%) |
Apr 13, 2021 | 83.81 | 83.81 | 81.94 | 82.70 | 368,609 | -0.18(-0.21%) |
Apr 12, 2021 | 83.17 | 83.57 | 82.41 | 82.87 | 413,385 | -1.20(-1.43%) |
Apr 09, 2021 | 82.52 | 84.31 | 82.21 | 84.07 | 535,176 | +1.42(+1.71%) |
Apr 08, 2021 | 82.07 | 82.70 | 80.87 | 82.66 | 739,947 | +1.62(+2.00%) |
Apr 07, 2021 | 83.53 | 83.65 | 80.91 | 81.04 | 631,537 | -3.04(-3.61%) |
Apr 06, 2021 | 83.39 | 84.72 | 83.17 | 84.07 | 685,857 | +0.20(+0.23%) |
Apr 05, 2021 | 83.51 | 84.32 | 82.71 | 83.88 | 692,816 | +1.01(+1.22%) |