Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 89.14 | 90.16 | 88.73 | 89.93 | 6,225,282 | +1.67(+1.90%) |
Jun 29, 2021 | 89.74 | 90.63 | 88.09 | 88.26 | 5,912,082 | -0.47(-0.53%) |
Jun 28, 2021 | 92.58 | 92.60 | 88.14 | 88.73 | 9,486,215 | -4.05(-4.36%) |
Jun 25, 2021 | 92.34 | 93.07 | 91.66 | 92.78 | 8,938,136 | +1.09(+1.19%) |
Jun 24, 2021 | 90.33 | 91.87 | 89.71 | 91.69 | 4,554,562 | +1.44(+1.60%) |
Jun 23, 2021 | 90.24 | 92.11 | 90.20 | 90.25 | 6,280,455 | +1.05(+1.18%) |
Jun 22, 2021 | 88.34 | 89.45 | 87.06 | 89.20 | 6,532,024 | +0.49(+0.56%) |
Jun 21, 2021 | 85.24 | 88.75 | 84.96 | 88.70 | 8,190,719 | +4.38(+5.19%) |
Jun 18, 2021 | 84.32 | 86.25 | 83.86 | 84.33 | 10,416,905 | -1.86(-2.16%) |
Jun 17, 2021 | 89.88 | 90.73 | 84.48 | 86.19 | 13,655,803 | -4.10(-4.55%) |
Jun 16, 2021 | 90.26 | 91.17 | 88.70 | 90.29 | 7,147,100 | -0.48(-0.53%) |
Jun 15, 2021 | 89.88 | 90.91 | 88.97 | 90.77 | 6,027,934 | +1.56(+1.74%) |
Jun 14, 2021 | 90.90 | 92.04 | 88.85 | 89.22 | 5,330,256 | -0.99(-1.10%) |
Jun 11, 2021 | 90.64 | 91.15 | 89.88 | 90.21 | 5,549,924 | +0.60(+0.67%) |
Jun 10, 2021 | 92.03 | 92.21 | 88.28 | 89.61 | 7,470,534 | -0.97(-1.07%) |
Jun 09, 2021 | 92.05 | 92.66 | 90.39 | 90.58 | 6,400,333 | -0.50(-0.55%) |
Jun 08, 2021 | 89.79 | 91.37 | 88.16 | 91.08 | 7,252,417 | +0.88(+0.98%) |
Jun 07, 2021 | 89.78 | 90.82 | 89.46 | 90.20 | 5,679,635 | +0.86(+0.96%) |
Jun 04, 2021 | 90.42 | 90.76 | 88.05 | 89.34 | 5,748,400 | -0.03(-0.03%) |
Jun 03, 2021 | 89.27 | 90.55 | 88.33 | 89.37 | 6,496,712 | +0.09(+0.10%) |
Jun 02, 2021 | 88.66 | 90.42 | 87.08 | 89.27 | 10,787,035 | +1.41(+1.60%) |
Jun 01, 2021 | 84.75 | 88.07 | 84.64 | 87.86 | 11,191,808 | +5.34(+6.47%) |
May 28, 2021 | 83.22 | 83.22 | 81.72 | 82.53 | 3,858,735 | +0.03(+0.03%) |
May 27, 2021 | 81.82 | 83.07 | 81.60 | 82.50 | 5,940,832 | +1.27(+1.56%) |
May 26, 2021 | 79.21 | 81.54 | 78.86 | 81.23 | 4,896,229 | +2.20(+2.78%) |
May 25, 2021 | 81.22 | 81.73 | 78.88 | 79.03 | 5,064,010 | -2.16(-2.66%) |
May 24, 2021 | 81.24 | 81.40 | 79.40 | 81.19 | 6,976,927 | +0.95(+1.18%) |
May 21, 2021 | 81.14 | 81.94 | 80.23 | 80.25 | 6,161,606 | +0.49(+0.62%) |
May 20, 2021 | 80.05 | 80.18 | 78.27 | 79.76 | 6,618,030 | -0.35(-0.44%) |
May 19, 2021 | 79.13 | 80.71 | 77.99 | 80.11 | 8,597,844 | -1.71(-2.09%) |
May 18, 2021 | 82.99 | 83.57 | 81.43 | 81.82 | 9,429,310 | -1.29(-1.55%) |
May 17, 2021 | 79.87 | 83.20 | 79.41 | 83.11 | 8,220,419 | +3.09(+3.87%) |
May 14, 2021 | 77.16 | 80.42 | 77.04 | 80.02 | 7,035,697 | +4.42(+5.85%) |
May 13, 2021 | 76.89 | 79.05 | 74.41 | 75.60 | 13,624,874 | -2.44(-3.12%) |
May 12, 2021 | 78.99 | 81.37 | 77.69 | 78.03 | 8,632,115 | -0.30(-0.38%) |
May 11, 2021 | 76.82 | 79.16 | 75.77 | 78.33 | 8,989,975 | -0.95(-1.20%) |
May 10, 2021 | 81.14 | 82.67 | 79.13 | 79.28 | 6,768,291 | -1.00(-1.25%) |
May 07, 2021 | 77.28 | 80.35 | 76.72 | 80.29 | 8,171,307 | +1.96(+2.51%) |
May 06, 2021 | 78.74 | 78.78 | 76.37 | 78.32 | 6,647,476 | -0.45(-0.58%) |
May 05, 2021 | 77.96 | 79.54 | 76.33 | 78.78 | 10,883,863 | +2.04(+2.66%) |
May 04, 2021 | 77.03 | 77.56 | 74.86 | 76.74 | 5,660,285 | -0.11(-0.14%) |
May 03, 2021 | 75.36 | 77.24 | 74.87 | 76.85 | 5,847,831 | +2.54(+3.42%) |
Apr 30, 2021 | 75.08 | 76.97 | 74.12 | 74.31 | 6,788,623 | -2.21(-2.89%) |
Apr 29, 2021 | 78.10 | 78.91 | 75.41 | 76.52 | 9,055,983 | -0.06(-0.07%) |
Apr 28, 2021 | 73.95 | 77.13 | 73.90 | 76.58 | 10,310,831 | +3.14(+4.28%) |
Apr 27, 2021 | 72.47 | 73.65 | 71.93 | 73.44 | 6,462,019 | +1.37(+1.90%) |
Apr 26, 2021 | 70.07 | 72.52 | 69.95 | 72.07 | 5,574,320 | +1.76(+2.50%) |
Apr 23, 2021 | 69.56 | 70.76 | 68.84 | 70.31 | 5,617,613 | +0.96(+1.39%) |
Apr 22, 2021 | 70.57 | 70.63 | 68.78 | 69.34 | 5,511,107 | -0.58(-0.83%) |
Apr 21, 2021 | 67.28 | 70.28 | 67.04 | 69.93 | 8,804,406 | +1.36(+1.99%) |
Apr 20, 2021 | 71.46 | 71.50 | 67.68 | 68.56 | 10,471,740 | -3.23(-4.50%) |
Apr 19, 2021 | 72.25 | 73.52 | 71.23 | 71.80 | 6,622,827 | -0.02(-0.03%) |
Apr 16, 2021 | 73.50 | 73.60 | 71.67 | 71.82 | 4,588,634 | -1.20(-1.65%) |
Apr 15, 2021 | 74.40 | 74.45 | 72.16 | 73.02 | 6,158,530 | -1.14(-1.54%) |
Apr 14, 2021 | 72.13 | 76.00 | 72.03 | 74.16 | 10,794,126 | +3.00(+4.22%) |
Apr 13, 2021 | 71.09 | 71.48 | 70.42 | 71.16 | 6,216,889 | +0.19(+0.27%) |
Apr 12, 2021 | 73.61 | 74.25 | 70.83 | 70.96 | 6,860,834 | -1.76(-2.42%) |
Apr 09, 2021 | 74.07 | 74.72 | 72.47 | 72.72 | 5,896,281 | -1.45(-1.95%) |
Apr 08, 2021 | 75.30 | 75.30 | 73.01 | 74.17 | 8,300,131 | -1.63(-2.15%) |
Apr 07, 2021 | 76.09 | 76.34 | 74.87 | 75.80 | 5,429,627 | -0.18(-0.23%) |
Apr 06, 2021 | 76.14 | 77.99 | 75.71 | 75.98 | 8,453,847 | +0.53(+0.70%) |
Apr 05, 2021 | 78.78 | 78.89 | 74.86 | 75.45 | 13,388,777 | -3.83(-4.83%) |