Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.31 | 83.42 | 82.02 | 82.03 | 1,033,108 | -1.07(-1.29%) |
Jun 29, 2021 | 83.78 | 84.98 | 82.78 | 83.10 | 563,777 | -0.60(-0.72%) |
Jun 28, 2021 | 83.00 | 84.55 | 83.00 | 83.70 | 700,803 | +1.06(+1.28%) |
Jun 25, 2021 | 83.00 | 84.57 | 82.26 | 82.64 | 1,640,947 | -0.34(-0.41%) |
Jun 24, 2021 | 81.36 | 82.99 | 81.36 | 82.98 | 819,618 | +2.03(+2.51%) |
Jun 23, 2021 | 80.40 | 81.88 | 80.28 | 80.95 | 825,913 | +0.71(+0.88%) |
Jun 22, 2021 | 80.87 | 81.00 | 79.39 | 80.24 | 953,666 | -0.93(-1.15%) |
Jun 21, 2021 | 80.52 | 82.49 | 79.94 | 81.17 | 950,974 | +1.15(+1.44%) |
Jun 18, 2021 | 80.90 | 81.25 | 79.72 | 80.02 | 1,008,152 | -1.12(-1.38%) |
Jun 17, 2021 | 80.50 | 82.15 | 80.27 | 81.14 | 495,678 | +0.06(+0.07%) |
Jun 16, 2021 | 81.49 | 81.49 | 80.00 | 81.08 | 662,659 | -0.24(-0.30%) |
Jun 15, 2021 | 82.72 | 82.75 | 80.78 | 81.32 | 729,442 | -0.86(-1.05%) |
Jun 14, 2021 | 81.12 | 82.70 | 80.96 | 82.18 | 779,186 | +1.39(+1.72%) |
Jun 11, 2021 | 81.56 | 81.78 | 80.47 | 80.79 | 909,207 | -0.49(-0.60%) |
Jun 10, 2021 | 80.72 | 81.78 | 80.24 | 81.28 | 714,770 | +1.09(+1.36%) |
Jun 09, 2021 | 81.68 | 82.02 | 80.16 | 80.19 | 665,204 | -1.26(-1.55%) |
Jun 08, 2021 | 80.20 | 81.55 | 80.08 | 81.45 | 616,749 | +1.40(+1.75%) |
Jun 07, 2021 | 81.79 | 81.94 | 79.92 | 80.05 | 1,020,060 | -1.89(-2.31%) |
Jun 04, 2021 | 81.06 | 82.80 | 80.75 | 81.94 | 732,725 | +1.25(+1.55%) |
Jun 03, 2021 | 81.49 | 81.53 | 80.06 | 80.69 | 783,010 | -0.64(-0.79%) |
Jun 02, 2021 | 80.12 | 81.99 | 79.78 | 81.33 | 1,131,046 | +1.27(+1.59%) |
Jun 01, 2021 | 79.64 | 80.78 | 79.20 | 80.06 | 1,380,733 | -1.31(-1.61%) |
May 28, 2021 | 81.63 | 82.10 | 80.88 | 81.37 | 594,459 | +0.22(+0.27%) |
May 27, 2021 | 80.19 | 82.11 | 80.04 | 81.15 | 967,782 | +0.62(+0.77%) |
May 26, 2021 | 80.00 | 81.83 | 80.00 | 80.53 | 1,086,991 | +0.48(+0.60%) |
May 25, 2021 | 80.50 | 81.00 | 79.70 | 80.05 | 1,701,375 | -0.23(-0.29%) |
May 24, 2021 | 79.81 | 81.42 | 79.65 | 80.28 | 1,032,081 | +0.93(+1.17%) |
May 21, 2021 | 79.10 | 80.30 | 78.55 | 79.35 | 1,820,263 | +0.08(+0.10%) |
May 20, 2021 | 76.85 | 79.79 | 76.66 | 79.27 | 1,996,106 | +2.64(+3.45%) |
May 19, 2021 | 73.72 | 76.76 | 73.41 | 76.63 | 2,309,339 | +1.96(+2.62%) |
May 18, 2021 | 72.93 | 75.83 | 72.78 | 74.67 | 2,592,563 | +2.49(+3.45%) |
May 17, 2021 | 69.26 | 72.58 | 69.26 | 72.18 | 2,543,835 | +2.13(+3.04%) |
May 14, 2021 | 67.78 | 70.50 | 66.31 | 70.05 | 2,411,834 | +2.62(+3.89%) |
May 13, 2021 | 68.51 | 68.62 | 65.67 | 67.43 | 4,674,178 | -0.81(-1.19%) |
May 12, 2021 | 71.50 | 72.00 | 68.07 | 68.24 | 9,809,397 | -13.90(-16.92%) |
May 11, 2021 | 79.50 | 82.98 | 79.31 | 82.14 | 1,145,538 | +1.37(+1.70%) |
May 10, 2021 | 82.29 | 82.50 | 80.37 | 80.77 | 926,939 | -2.16(-2.60%) |
May 07, 2021 | 82.03 | 83.60 | 81.55 | 82.93 | 837,218 | +1.54(+1.89%) |
May 06, 2021 | 80.07 | 81.68 | 79.35 | 81.39 | 1,508,741 | +0.22(+0.27%) |
May 05, 2021 | 83.17 | 83.99 | 80.69 | 81.17 | 1,429,753 | -2.55(-3.05%) |
May 04, 2021 | 82.88 | 83.93 | 81.50 | 83.72 | 1,307,244 | -0.15(-0.18%) |
May 03, 2021 | 85.29 | 86.73 | 83.72 | 83.87 | 1,069,531 | -1.18(-1.39%) |
Apr 30, 2021 | 90.71 | 91.00 | 85.03 | 85.05 | 2,039,300 | -7.59(-8.19%) |
Apr 29, 2021 | 95.37 | 95.50 | 91.44 | 92.64 | 1,154,727 | -1.81(-1.92%) |
Apr 28, 2021 | 94.31 | 95.21 | 93.90 | 94.45 | 472,107 | -0.26(-0.27%) |
Apr 27, 2021 | 94.90 | 95.25 | 94.00 | 94.71 | 637,720 | +0.21(+0.22%) |
Apr 26, 2021 | 94.25 | 94.88 | 93.51 | 94.50 | 647,079 | +0.42(+0.45%) |
Apr 23, 2021 | 92.65 | 94.49 | 92.34 | 94.08 | 578,600 | +1.78(+1.93%) |
Apr 22, 2021 | 93.00 | 93.51 | 91.85 | 92.30 | 487,859 | -0.82(-0.88%) |
Apr 21, 2021 | 91.73 | 93.50 | 91.26 | 93.12 | 497,844 | +1.15(+1.25%) |
Apr 20, 2021 | 92.99 | 93.94 | 91.76 | 91.97 | 674,661 | -0.55(-0.59%) |
Apr 19, 2021 | 93.93 | 95.10 | 91.87 | 92.52 | 861,797 | -0.67(-0.72%) |
Apr 16, 2021 | 93.64 | 93.92 | 92.84 | 93.19 | 1,064,800 | +0.15(+0.16%) |
Apr 15, 2021 | 92.67 | 93.80 | 91.69 | 93.04 | 864,943 | +0.57(+0.62%) |
Apr 14, 2021 | 92.67 | 93.63 | 92.12 | 92.47 | 656,723 | -0.03(-0.03%) |
Apr 13, 2021 | 92.68 | 93.25 | 91.88 | 92.50 | 728,538 | -0.11(-0.12%) |
Apr 12, 2021 | 91.89 | 93.22 | 91.38 | 92.61 | 1,458,531 | +1.41(+1.55%) |
Apr 09, 2021 | 91.35 | 91.91 | 88.92 | 91.20 | 917,800 | -0.07(-0.08%) |
Apr 08, 2021 | 91.38 | 92.01 | 90.17 | 91.27 | 746,792 | +0.87(+0.96%) |
Apr 07, 2021 | 90.93 | 91.00 | 89.20 | 90.40 | 1,388,434 | -0.55(-0.60%) |
Apr 06, 2021 | 93.40 | 93.51 | 90.70 | 90.95 | 1,241,073 | -2.65(-2.83%) |
Apr 05, 2021 | 93.19 | 94.25 | 92.78 | 93.60 | 723,487 | +1.03(+1.11%) |