Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.98 | 84.04 | 82.71 | 83.89 | 559,179 | +0.52(+0.62%) |
Jun 29, 2021 | 84.12 | 84.77 | 83.36 | 83.38 | 682,170 | -0.49(-0.58%) |
Jun 28, 2021 | 84.51 | 84.80 | 83.65 | 83.87 | 1,299,649 | -0.71(-0.84%) |
Jun 25, 2021 | 84.48 | 85.32 | 84.27 | 84.57 | 2,958,150 | +0.33(+0.39%) |
Jun 24, 2021 | 83.40 | 84.31 | 82.84 | 84.24 | 760,104 | +1.50(+1.81%) |
Jun 23, 2021 | 82.99 | 83.48 | 82.48 | 82.74 | 652,733 | -0.12(-0.15%) |
Jun 22, 2021 | 82.67 | 83.17 | 81.96 | 82.87 | 832,820 | -0.06(-0.07%) |
Jun 21, 2021 | 82.14 | 83.38 | 81.90 | 82.92 | 631,172 | +1.81(+2.23%) |
Jun 18, 2021 | 81.82 | 82.29 | 80.40 | 81.11 | 1,688,996 | -1.72(-2.07%) |
Jun 17, 2021 | 85.80 | 86.11 | 82.48 | 82.83 | 1,076,294 | -3.18(-3.69%) |
Jun 16, 2021 | 86.46 | 86.46 | 85.27 | 86.01 | 664,719 | -0.21(-0.24%) |
Jun 15, 2021 | 85.60 | 86.36 | 85.34 | 86.21 | 576,508 | +0.71(+0.83%) |
Jun 14, 2021 | 85.40 | 85.99 | 85.12 | 85.51 | 524,473 | +0.04(+0.04%) |
Jun 11, 2021 | 86.35 | 87.05 | 85.26 | 85.47 | 1,037,347 | -0.56(-0.65%) |
Jun 10, 2021 | 86.57 | 86.68 | 85.50 | 86.03 | 884,415 | -0.08(-0.09%) |
Jun 09, 2021 | 85.93 | 86.52 | 85.26 | 86.10 | 1,530,417 | +0.00(+0.00%) |
Jun 08, 2021 | 84.71 | 86.35 | 84.24 | 86.10 | 782,633 | +1.40(+1.65%) |
Jun 07, 2021 | 85.22 | 85.22 | 84.46 | 84.71 | 536,591 | -0.52(-0.61%) |
Jun 04, 2021 | 85.44 | 85.69 | 84.41 | 85.22 | 434,811 | +0.29(+0.34%) |
Jun 03, 2021 | 84.70 | 85.02 | 83.82 | 84.93 | 572,216 | -0.14(-0.17%) |
Jun 02, 2021 | 85.34 | 85.40 | 84.30 | 85.07 | 684,937 | -0.05(-0.06%) |
Jun 01, 2021 | 84.66 | 85.65 | 84.31 | 85.12 | 873,339 | +1.40(+1.67%) |
May 28, 2021 | 84.56 | 84.72 | 83.39 | 83.72 | 680,387 | -0.14(-0.17%) |
May 27, 2021 | 82.99 | 83.93 | 82.87 | 83.87 | 1,301,403 | +1.19(+1.44%) |
May 26, 2021 | 82.49 | 83.01 | 82.17 | 82.68 | 1,279,230 | +0.43(+0.53%) |
May 25, 2021 | 83.19 | 83.47 | 81.98 | 82.24 | 1,112,967 | -0.75(-0.91%) |
May 24, 2021 | 82.99 | 83.33 | 82.05 | 83.00 | 561,769 | +0.37(+0.44%) |
May 21, 2021 | 82.76 | 83.65 | 82.24 | 82.63 | 652,794 | +0.27(+0.33%) |
May 20, 2021 | 82.88 | 83.39 | 82.04 | 82.36 | 980,258 | -0.31(-0.37%) |
May 19, 2021 | 81.87 | 82.71 | 80.17 | 82.67 | 734,312 | -0.29(-0.35%) |
May 18, 2021 | 84.48 | 84.48 | 82.89 | 82.96 | 979,783 | -1.29(-1.53%) |
May 17, 2021 | 83.88 | 84.65 | 83.04 | 84.25 | 634,925 | -0.37(-0.43%) |
May 14, 2021 | 83.33 | 84.69 | 83.29 | 84.61 | 570,830 | +1.42(+1.70%) |
May 13, 2021 | 82.10 | 83.46 | 82.04 | 83.19 | 699,575 | +1.09(+1.33%) |
May 12, 2021 | 84.51 | 84.67 | 82.04 | 82.11 | 829,187 | -2.09(-2.49%) |
May 11, 2021 | 84.45 | 84.96 | 83.17 | 84.20 | 1,010,329 | -1.05(-1.23%) |
May 10, 2021 | 85.34 | 85.70 | 84.34 | 85.25 | 879,617 | +0.45(+0.53%) |
May 07, 2021 | 83.56 | 85.04 | 83.23 | 84.80 | 588,535 | +0.58(+0.69%) |
May 06, 2021 | 83.76 | 84.33 | 82.98 | 84.22 | 526,728 | +0.53(+0.63%) |
May 05, 2021 | 83.93 | 83.95 | 82.20 | 83.69 | 441,536 | -0.02(-0.02%) |
May 04, 2021 | 81.86 | 83.76 | 81.86 | 83.71 | 723,227 | +1.51(+1.84%) |
May 03, 2021 | 82.85 | 83.03 | 81.67 | 82.20 | 588,995 | -0.06(-0.07%) |
Apr 30, 2021 | 83.25 | 83.25 | 81.61 | 82.26 | 1,001,722 | -1.12(-1.34%) |
Apr 29, 2021 | 83.04 | 83.57 | 82.35 | 83.37 | 825,328 | +1.05(+1.28%) |
Apr 28, 2021 | 83.47 | 84.45 | 82.31 | 82.32 | 1,007,353 | -1.18(-1.42%) |
Apr 27, 2021 | 82.50 | 83.54 | 82.35 | 83.50 | 694,885 | +1.16(+1.41%) |
Apr 26, 2021 | 81.84 | 83.12 | 81.84 | 82.34 | 833,503 | +0.66(+0.80%) |
Apr 23, 2021 | 79.99 | 81.98 | 79.16 | 81.68 | 1,411,145 | +1.69(+2.11%) |
Apr 22, 2021 | 81.84 | 82.17 | 79.95 | 79.99 | 1,408,262 | +2.53(+3.27%) |
Apr 21, 2021 | 76.24 | 77.80 | 75.99 | 77.46 | 858,831 | +1.17(+1.54%) |
Apr 20, 2021 | 77.19 | 78.70 | 75.99 | 76.28 | 828,059 | -0.22(-0.28%) |
Apr 19, 2021 | 77.77 | 77.95 | 76.28 | 76.50 | 1,225,770 | -1.71(-2.18%) |
Apr 16, 2021 | 77.85 | 78.42 | 77.26 | 78.21 | 703,389 | +1.00(+1.30%) |
Apr 15, 2021 | 78.05 | 78.43 | 76.47 | 77.20 | 661,199 | -0.62(-0.80%) |
Apr 14, 2021 | 77.50 | 78.74 | 77.50 | 77.82 | 1,059,694 | +0.30(+0.39%) |
Apr 13, 2021 | 76.69 | 77.65 | 76.24 | 77.52 | 1,136,540 | +0.68(+0.88%) |
Apr 12, 2021 | 76.07 | 76.96 | 76.05 | 76.85 | 683,688 | +0.47(+0.61%) |
Apr 09, 2021 | 75.74 | 76.59 | 75.56 | 76.38 | 1,044,006 | +1.04(+1.38%) |
Apr 08, 2021 | 74.85 | 75.62 | 74.27 | 75.34 | 717,361 | +0.62(+0.83%) |
Apr 07, 2021 | 74.53 | 74.88 | 74.01 | 74.72 | 869,792 | +0.22(+0.29%) |
Apr 06, 2021 | 73.20 | 75.70 | 72.88 | 74.50 | 1,362,934 | +1.09(+1.48%) |
Apr 05, 2021 | 73.47 | 74.28 | 72.89 | 73.41 | 867,087 | +0.50(+0.68%) |