Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.98 | 86.95 | 85.83 | 86.78 | 4,393,381 | +1.02(+1.19%) |
Jun 29, 2021 | 86.64 | 86.64 | 85.37 | 85.75 | 3,697,622 | -0.64(-0.74%) |
Jun 28, 2021 | 86.99 | 87.07 | 86.22 | 86.39 | 4,492,183 | -0.32(-0.37%) |
Jun 25, 2021 | 86.71 | 86.81 | 86.43 | 86.72 | 6,761,936 | +0.01(+0.01%) |
Jun 24, 2021 | 85.74 | 86.84 | 85.73 | 86.71 | 5,917,807 | +0.16(+0.18%) |
Jun 23, 2021 | 86.52 | 87.09 | 86.45 | 86.55 | 11,797,786 | +0.04(+0.05%) |
Jun 22, 2021 | 86.51 | 87.19 | 86.37 | 86.51 | 4,335,703 | -0.14(-0.16%) |
Jun 21, 2021 | 86.51 | 86.99 | 86.27 | 86.64 | 13,325,224 | +0.57(+0.66%) |
Jun 18, 2021 | 85.80 | 86.39 | 84.96 | 86.07 | 18,254,606 | -0.43(-0.50%) |
Jun 17, 2021 | 86.51 | 87.08 | 86.22 | 86.51 | 7,855,577 | +0.07(+0.08%) |
Jun 16, 2021 | 87.26 | 87.33 | 86.08 | 86.44 | 8,600,531 | -0.47(-0.54%) |
Jun 15, 2021 | 86.86 | 87.26 | 86.55 | 86.90 | 4,916,408 | -0.03(-0.04%) |
Jun 14, 2021 | 85.81 | 87.04 | 85.45 | 86.94 | 10,761,492 | +1.44(+1.68%) |
Jun 11, 2021 | 84.86 | 85.52 | 84.61 | 85.50 | 6,393,336 | +1.12(+1.32%) |
Jun 10, 2021 | 83.75 | 84.43 | 83.75 | 84.39 | 3,544,080 | +0.69(+0.83%) |
Jun 09, 2021 | 83.40 | 84.18 | 83.25 | 83.69 | 2,953,490 | +0.30(+0.36%) |
Jun 08, 2021 | 85.38 | 85.60 | 83.23 | 83.39 | 6,306,316 | -1.87(-2.19%) |
Jun 07, 2021 | 84.85 | 85.36 | 84.60 | 85.26 | 5,052,403 | +0.57(+0.67%) |
Jun 04, 2021 | 84.78 | 84.89 | 84.32 | 84.69 | 5,169,147 | +0.46(+0.54%) |
Jun 03, 2021 | 83.28 | 84.35 | 83.12 | 84.23 | 3,892,608 | +0.48(+0.58%) |
Jun 02, 2021 | 84.09 | 84.23 | 83.40 | 83.75 | 5,055,123 | +0.03(+0.03%) |
Jun 01, 2021 | 83.92 | 84.42 | 83.51 | 83.72 | 3,141,071 | +0.30(+0.36%) |
May 28, 2021 | 83.48 | 84.09 | 83.37 | 83.42 | 4,331,065 | -0.22(-0.26%) |
May 27, 2021 | 84.32 | 84.59 | 83.31 | 83.63 | 3,864,130 | -0.55(-0.65%) |
May 26, 2021 | 84.28 | 84.52 | 83.78 | 84.18 | 3,223,654 | -0.18(-0.22%) |
May 25, 2021 | 84.81 | 85.04 | 83.65 | 84.36 | 3,897,482 | -0.55(-0.65%) |
May 24, 2021 | 84.57 | 85.20 | 84.14 | 84.91 | 3,518,816 | +0.64(+0.76%) |
May 21, 2021 | 84.47 | 84.77 | 83.65 | 84.27 | 4,033,256 | +0.00(+0.00%) |
May 20, 2021 | 83.23 | 84.59 | 83.14 | 84.27 | 2,985,029 | +0.96(+1.15%) |
May 19, 2021 | 84.22 | 84.22 | 82.91 | 83.31 | 6,172,020 | -1.19(-1.41%) |
May 18, 2021 | 84.35 | 84.71 | 83.98 | 84.51 | 3,752,269 | +0.12(+0.14%) |
May 17, 2021 | 84.35 | 85.01 | 84.35 | 84.39 | 2,602,678 | -0.13(-0.15%) |
May 14, 2021 | 84.73 | 85.26 | 84.46 | 84.52 | 2,745,673 | +0.13(+0.15%) |
May 13, 2021 | 82.99 | 84.76 | 82.90 | 84.39 | 4,729,474 | +1.17(+1.40%) |
May 12, 2021 | 84.40 | 84.63 | 83.12 | 83.22 | 4,423,980 | -0.94(-1.12%) |
May 11, 2021 | 85.07 | 85.17 | 83.54 | 84.16 | 4,097,251 | -0.67(-0.79%) |
May 10, 2021 | 84.46 | 85.31 | 84.41 | 84.83 | 5,162,342 | +0.56(+0.67%) |
May 07, 2021 | 83.59 | 84.44 | 83.37 | 84.27 | 3,142,674 | +0.51(+0.61%) |
May 06, 2021 | 83.04 | 83.89 | 82.76 | 83.76 | 7,168,355 | +1.19(+1.45%) |
May 05, 2021 | 82.02 | 82.65 | 81.83 | 82.56 | 4,660,617 | +0.46(+0.56%) |
May 04, 2021 | 82.90 | 83.25 | 81.83 | 82.10 | 6,172,681 | -0.81(-0.98%) |
May 03, 2021 | 82.62 | 83.51 | 82.31 | 82.92 | 4,340,315 | +0.74(+0.89%) |
Apr 30, 2021 | 82.51 | 82.53 | 81.66 | 82.18 | 5,816,340 | -0.08(-0.09%) |
Apr 29, 2021 | 81.56 | 82.34 | 81.15 | 82.26 | 5,435,266 | +0.81(+1.00%) |
Apr 28, 2021 | 82.18 | 82.41 | 81.37 | 81.45 | 3,546,793 | -0.31(-0.38%) |
Apr 27, 2021 | 81.72 | 82.01 | 81.45 | 81.76 | 4,675,155 | +0.10(+0.13%) |
Apr 26, 2021 | 81.83 | 82.03 | 81.32 | 81.65 | 3,649,486 | -0.19(-0.23%) |
Apr 23, 2021 | 80.86 | 81.93 | 80.78 | 81.84 | 4,331,593 | +0.52(+0.64%) |
Apr 22, 2021 | 81.32 | 81.95 | 81.11 | 81.32 | 5,619,180 | -0.16(-0.19%) |
Apr 21, 2021 | 81.32 | 82.70 | 81.29 | 81.48 | 6,263,514 | +0.16(+0.20%) |
Apr 20, 2021 | 78.80 | 81.87 | 78.04 | 81.32 | 9,436,629 | +2.02(+2.54%) |
Apr 19, 2021 | 80.75 | 80.82 | 79.12 | 79.30 | 8,510,100 | -1.07(-1.33%) |
Apr 16, 2021 | 79.97 | 80.53 | 79.54 | 80.37 | 5,720,278 | +0.93(+1.18%) |
Apr 15, 2021 | 79.32 | 80.05 | 79.07 | 79.44 | 5,009,132 | +0.66(+0.83%) |
Apr 14, 2021 | 78.49 | 78.97 | 78.23 | 78.78 | 4,691,742 | +0.25(+0.32%) |
Apr 13, 2021 | 77.95 | 78.72 | 77.85 | 78.53 | 6,519,390 | -0.53(-0.67%) |
Apr 12, 2021 | 78.85 | 79.37 | 78.57 | 79.06 | 5,047,669 | +0.28(+0.35%) |
Apr 09, 2021 | 77.60 | 78.82 | 77.48 | 78.78 | 5,989,276 | +1.41(+1.82%) |
Apr 08, 2021 | 76.58 | 77.56 | 76.39 | 77.37 | 5,822,210 | +1.00(+1.31%) |
Apr 07, 2021 | 76.77 | 77.03 | 75.90 | 76.37 | 3,877,924 | -0.30(-0.39%) |
Apr 06, 2021 | 76.48 | 77.03 | 75.84 | 76.67 | 4,369,789 | +0.03(+0.03%) |
Apr 05, 2021 | 76.58 | 77.35 | 76.58 | 76.64 | 4,153,842 | +0.47(+0.61%) |