Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.82 | 81.15 | 80.64 | 80.87 | 1,599,296 | -0.52(-0.64%) |
Jun 29, 2021 | 81.45 | 81.70 | 81.27 | 81.39 | 1,477,837 | -0.42(-0.51%) |
Jun 28, 2021 | 81.77 | 82.07 | 81.70 | 81.81 | 1,622,990 | -0.17(-0.21%) |
Jun 25, 2021 | 82.08 | 82.16 | 81.75 | 81.98 | 1,011,402 | +0.03(+0.03%) |
Jun 24, 2021 | 81.94 | 82.58 | 81.94 | 81.95 | 1,224,129 | +0.06(+0.08%) |
Jun 23, 2021 | 83.06 | 83.06 | 81.89 | 81.89 | 2,036,690 | -0.66(-0.79%) |
Jun 22, 2021 | 82.70 | 82.90 | 82.47 | 82.55 | 1,436,935 | -0.69(-0.83%) |
Jun 21, 2021 | 82.75 | 83.35 | 82.50 | 83.24 | 1,219,365 | +0.80(+0.97%) |
Jun 18, 2021 | 82.80 | 82.94 | 82.25 | 82.44 | 1,498,862 | -1.01(-1.21%) |
Jun 17, 2021 | 83.04 | 83.45 | 82.78 | 83.45 | 2,567,885 | +0.32(+0.38%) |
Jun 16, 2021 | 83.62 | 84.00 | 83.07 | 83.13 | 1,769,521 | -0.11(-0.13%) |
Jun 15, 2021 | 83.60 | 83.64 | 83.02 | 83.24 | 1,925,805 | +0.28(+0.34%) |
Jun 14, 2021 | 82.61 | 83.02 | 82.44 | 82.95 | 1,310,555 | +0.80(+0.97%) |
Jun 11, 2021 | 82.66 | 82.66 | 82.01 | 82.16 | 1,556,638 | -0.72(-0.87%) |
Jun 10, 2021 | 82.03 | 83.06 | 81.99 | 82.87 | 2,343,156 | +1.13(+1.38%) |
Jun 09, 2021 | 81.01 | 81.79 | 80.83 | 81.75 | 2,334,582 | +2.25(+2.83%) |
Jun 08, 2021 | 80.14 | 80.15 | 79.23 | 79.50 | 3,741,077 | +0.02(+0.02%) |
Jun 07, 2021 | 79.68 | 79.80 | 79.36 | 79.48 | 2,970,236 | -0.12(-0.14%) |
Jun 04, 2021 | 79.59 | 79.92 | 79.42 | 79.59 | 1,836,334 | +0.43(+0.55%) |
Jun 03, 2021 | 78.83 | 79.18 | 78.64 | 79.16 | 2,162,150 | +0.37(+0.47%) |
Jun 02, 2021 | 78.77 | 79.06 | 78.63 | 78.79 | 1,988,235 | +0.68(+0.87%) |
Jun 01, 2021 | 78.88 | 78.90 | 78.11 | 78.11 | 2,063,989 | -0.23(-0.29%) |
May 28, 2021 | 77.93 | 78.61 | 77.93 | 78.34 | 1,922,428 | -0.09(-0.11%) |
May 27, 2021 | 78.71 | 78.91 | 78.27 | 78.42 | 3,939,846 | -0.60(-0.76%) |
May 26, 2021 | 78.81 | 79.08 | 78.46 | 79.03 | 3,196,713 | +0.60(+0.77%) |
May 25, 2021 | 78.69 | 78.70 | 78.26 | 78.42 | 2,452,561 | +0.41(+0.52%) |
May 24, 2021 | 78.29 | 78.42 | 77.93 | 78.02 | 913,611 | -0.08(-0.10%) |
May 21, 2021 | 78.10 | 78.28 | 77.91 | 78.10 | 1,415,889 | +0.15(+0.19%) |
May 20, 2021 | 77.34 | 78.28 | 77.34 | 77.95 | 1,638,755 | +0.25(+0.32%) |
May 19, 2021 | 77.67 | 77.98 | 77.39 | 77.70 | 1,804,791 | -0.92(-1.17%) |
May 18, 2021 | 78.57 | 78.88 | 78.38 | 78.62 | 1,801,198 | +0.13(+0.17%) |
May 17, 2021 | 78.63 | 79.00 | 78.48 | 78.49 | 1,750,734 | -0.36(-0.46%) |
May 14, 2021 | 78.99 | 79.12 | 78.69 | 78.85 | 1,998,855 | +0.50(+0.63%) |
May 13, 2021 | 77.70 | 78.53 | 77.49 | 78.35 | 1,831,227 | +0.74(+0.95%) |
May 12, 2021 | 77.96 | 78.42 | 77.48 | 77.62 | 2,343,498 | +0.14(+0.18%) |
May 11, 2021 | 77.34 | 77.67 | 77.18 | 77.48 | 1,959,717 | -0.51(-0.65%) |
May 10, 2021 | 78.00 | 78.29 | 77.85 | 77.98 | 1,897,286 | +0.02(+0.02%) |
May 07, 2021 | 77.85 | 78.15 | 77.72 | 77.96 | 2,311,254 | +0.54(+0.70%) |
May 06, 2021 | 76.99 | 77.44 | 76.73 | 77.42 | 2,276,491 | +0.75(+0.98%) |
May 05, 2021 | 76.46 | 76.82 | 76.07 | 76.67 | 2,237,010 | +0.77(+1.02%) |
May 04, 2021 | 75.94 | 76.16 | 75.58 | 75.90 | 2,232,531 | -0.67(-0.88%) |
May 03, 2021 | 76.42 | 76.67 | 76.08 | 76.57 | 2,907,575 | +1.02(+1.35%) |
Apr 30, 2021 | 75.89 | 76.32 | 75.49 | 75.55 | 2,537,153 | -0.70(-0.92%) |
Apr 29, 2021 | 76.52 | 76.61 | 76.05 | 76.25 | 2,434,750 | -0.70(-0.91%) |
Apr 28, 2021 | 76.51 | 77.05 | 76.46 | 76.95 | 1,940,412 | +0.16(+0.21%) |
Apr 27, 2021 | 77.17 | 77.29 | 76.57 | 76.79 | 3,230,424 | -1.04(-1.33%) |
Apr 26, 2021 | 78.11 | 78.19 | 77.77 | 77.83 | 1,954,475 | -0.41(-0.52%) |
Apr 23, 2021 | 77.87 | 78.33 | 77.71 | 78.24 | 1,689,517 | +0.04(+0.05%) |
Apr 22, 2021 | 78.10 | 78.53 | 77.94 | 78.20 | 1,734,424 | -0.38(-0.48%) |
Apr 21, 2021 | 78.28 | 78.85 | 78.22 | 78.58 | 2,484,811 | +0.74(+0.95%) |
Apr 20, 2021 | 77.80 | 78.08 | 77.70 | 77.85 | 2,626,303 | -0.49(-0.62%) |
Apr 19, 2021 | 78.43 | 78.51 | 78.09 | 78.34 | 2,177,994 | +0.32(+0.41%) |
Apr 16, 2021 | 77.50 | 78.06 | 77.29 | 78.02 | 2,133,925 | +0.73(+0.94%) |
Apr 15, 2021 | 76.99 | 77.84 | 76.95 | 77.29 | 2,599,327 | +0.40(+0.52%) |
Apr 14, 2021 | 76.63 | 77.01 | 76.63 | 76.89 | 1,919,214 | +0.12(+0.16%) |
Apr 13, 2021 | 76.39 | 77.04 | 76.38 | 76.77 | 2,085,853 | -0.65(-0.84%) |
Apr 12, 2021 | 77.31 | 77.68 | 77.23 | 77.41 | 1,379,653 | -0.19(-0.24%) |
Apr 09, 2021 | 77.25 | 77.72 | 77.25 | 77.60 | 2,022,231 | +0.50(+0.64%) |
Apr 08, 2021 | 76.87 | 77.44 | 76.83 | 77.10 | 2,678,441 | +0.61(+0.80%) |
Apr 07, 2021 | 76.56 | 76.82 | 76.33 | 76.49 | 2,414,947 | -0.05(-0.07%) |
Apr 06, 2021 | 77.03 | 77.55 | 76.21 | 76.55 | 3,682,610 | -0.81(-1.04%) |
Apr 05, 2021 | 76.55 | 77.49 | 76.46 | 77.35 | 1,232,432 | +1.05(+1.38%) |