Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.88 | 79.08 | 77.13 | 77.74 | 730,503 | -1.08(-1.37%) |
Jun 29, 2021 | 80.78 | 80.98 | 78.38 | 78.82 | 792,866 | -1.96(-2.43%) |
Jun 28, 2021 | 80.98 | 81.24 | 79.68 | 80.78 | 462,876 | +0.38(+0.47%) |
Jun 25, 2021 | 79.80 | 80.89 | 78.30 | 80.40 | 1,231,051 | +0.72(+0.90%) |
Jun 24, 2021 | 78.51 | 80.47 | 78.09 | 79.68 | 631,288 | +1.32(+1.68%) |
Jun 23, 2021 | 79.61 | 80.00 | 78.03 | 78.36 | 578,325 | -1.24(-1.56%) |
Jun 22, 2021 | 78.19 | 79.92 | 77.34 | 79.60 | 553,538 | +0.80(+1.02%) |
Jun 21, 2021 | 79.53 | 79.69 | 77.38 | 78.80 | 1,019,836 | -0.55(-0.69%) |
Jun 18, 2021 | 79.23 | 79.94 | 78.02 | 79.35 | 1,431,040 | -0.74(-0.92%) |
Jun 17, 2021 | 81.77 | 82.56 | 79.62 | 80.09 | 611,607 | -2.05(-2.50%) |
Jun 16, 2021 | 82.84 | 83.30 | 80.53 | 82.14 | 812,671 | -1.00(-1.20%) |
Jun 15, 2021 | 86.69 | 90.00 | 83.01 | 83.14 | 1,281,353 | -2.98(-3.46%) |
Jun 14, 2021 | 86.05 | 87.67 | 85.54 | 86.12 | 793,166 | +0.12(+0.14%) |
Jun 11, 2021 | 86.00 | 86.78 | 84.75 | 86.00 | 1,137,386 | -0.75(-0.86%) |
Jun 10, 2021 | 82.28 | 87.18 | 80.60 | 86.75 | 1,405,106 | +4.04(+4.88%) |
Jun 09, 2021 | 79.45 | 84.11 | 79.45 | 82.71 | 1,543,022 | +3.07(+3.85%) |
Jun 08, 2021 | 80.02 | 81.30 | 78.22 | 79.64 | 930,886 | +0.05(+0.06%) |
Jun 07, 2021 | 73.10 | 80.91 | 72.30 | 79.59 | 2,248,957 | +6.62(+9.07%) |
Jun 04, 2021 | 73.92 | 73.92 | 72.20 | 72.97 | 803,605 | -0.79(-1.07%) |
Jun 03, 2021 | 75.00 | 75.81 | 73.56 | 73.76 | 638,046 | -1.70(-2.25%) |
Jun 02, 2021 | 75.73 | 76.47 | 74.62 | 75.46 | 907,535 | -0.20(-0.26%) |
Jun 01, 2021 | 76.01 | 76.58 | 73.89 | 75.66 | 906,985 | +0.01(+0.01%) |
May 28, 2021 | 76.86 | 79.13 | 75.49 | 75.65 | 1,199,756 | -1.21(-1.57%) |
May 27, 2021 | 74.71 | 77.00 | 73.19 | 76.86 | 4,661,553 | +1.91(+2.55%) |
May 26, 2021 | 75.50 | 75.98 | 73.81 | 74.95 | 899,201 | -0.15(-0.20%) |
May 25, 2021 | 77.12 | 77.34 | 74.50 | 75.10 | 944,579 | -2.11(-2.73%) |
May 24, 2021 | 79.76 | 79.85 | 76.73 | 77.21 | 1,137,912 | -2.37(-2.98%) |
May 21, 2021 | 80.21 | 80.97 | 79.35 | 79.58 | 1,095,224 | -0.63(-0.79%) |
May 20, 2021 | 77.14 | 81.21 | 76.60 | 80.21 | 1,565,621 | +3.29(+4.28%) |
May 19, 2021 | 79.13 | 79.25 | 75.14 | 76.92 | 1,964,732 | -4.52(-5.55%) |
May 18, 2021 | 79.27 | 85.48 | 77.25 | 81.44 | 4,010,979 | +6.31(+8.40%) |
May 17, 2021 | 75.19 | 76.22 | 74.44 | 75.13 | 571,459 | -0.92(-1.21%) |
May 14, 2021 | 72.67 | 76.10 | 72.35 | 76.05 | 1,070,552 | +3.54(+4.88%) |
May 13, 2021 | 74.22 | 74.49 | 70.18 | 72.51 | 1,079,110 | -1.38(-1.87%) |
May 12, 2021 | 70.28 | 74.40 | 69.78 | 73.89 | 1,420,335 | +2.87(+4.04%) |
May 11, 2021 | 67.85 | 71.32 | 67.68 | 71.02 | 1,324,441 | +0.99(+1.41%) |
May 10, 2021 | 74.37 | 74.37 | 70.01 | 70.03 | 1,438,856 | -4.54(-6.09%) |
May 07, 2021 | 75.01 | 76.88 | 74.04 | 74.57 | 1,091,244 | -0.04(-0.05%) |
May 06, 2021 | 72.54 | 76.94 | 72.54 | 74.61 | 2,102,577 | +1.84(+2.53%) |
May 05, 2021 | 74.26 | 75.21 | 72.62 | 72.77 | 981,643 | -1.25(-1.69%) |
May 04, 2021 | 76.28 | 76.89 | 73.62 | 74.02 | 1,465,527 | -3.09(-4.01%) |
May 03, 2021 | 71.25 | 78.52 | 71.25 | 77.11 | 3,112,648 | +6.27(+8.85%) |
Apr 30, 2021 | 71.10 | 72.19 | 70.52 | 70.84 | 797,600 | -0.57(-0.80%) |
Apr 29, 2021 | 70.36 | 71.48 | 69.25 | 71.41 | 710,033 | +1.36(+1.94%) |
Apr 28, 2021 | 70.11 | 71.18 | 69.75 | 70.05 | 578,712 | -0.46(-0.65%) |
Apr 27, 2021 | 74.00 | 74.00 | 70.35 | 70.51 | 747,316 | -2.79(-3.81%) |
Apr 26, 2021 | 71.37 | 73.61 | 70.19 | 73.30 | 703,282 | +2.36(+3.33%) |
Apr 23, 2021 | 71.27 | 71.60 | 70.04 | 70.94 | 784,400 | -0.44(-0.62%) |
Apr 22, 2021 | 71.84 | 73.34 | 70.70 | 71.38 | 834,445 | -0.78(-1.08%) |
Apr 21, 2021 | 70.56 | 72.48 | 70.24 | 72.16 | 499,280 | +0.86(+1.21%) |
Apr 20, 2021 | 69.67 | 71.90 | 69.67 | 71.30 | 651,375 | +0.98(+1.39%) |
Apr 19, 2021 | 71.00 | 72.92 | 70.04 | 70.32 | 711,473 | -1.48(-2.06%) |
Apr 16, 2021 | 72.41 | 73.00 | 70.73 | 71.80 | 670,400 | -0.83(-1.14%) |
Apr 15, 2021 | 73.88 | 75.77 | 72.47 | 72.63 | 717,413 | -0.80(-1.09%) |
Apr 14, 2021 | 70.47 | 74.49 | 70.01 | 73.43 | 1,238,478 | +3.44(+4.91%) |
Apr 13, 2021 | 69.27 | 70.34 | 68.04 | 69.99 | 1,104,315 | +0.61(+0.88%) |
Apr 12, 2021 | 70.42 | 70.70 | 68.34 | 69.38 | 1,151,609 | -1.16(-1.64%) |
Apr 09, 2021 | 71.62 | 71.62 | 70.00 | 70.54 | 781,700 | -0.92(-1.29%) |
Apr 08, 2021 | 72.72 | 73.30 | 71.02 | 71.46 | 819,473 | -0.37(-0.52%) |
Apr 07, 2021 | 73.94 | 74.50 | 71.71 | 71.83 | 745,166 | -2.10(-2.84%) |
Apr 06, 2021 | 75.28 | 75.83 | 73.69 | 73.93 | 665,963 | -1.68(-2.22%) |
Apr 05, 2021 | 76.59 | 77.24 | 75.24 | 75.61 | 663,127 | -0.60(-0.79%) |