Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 79.82 | 80.87 | 79.58 | 80.79 | 2,025,629 | +0.94(+1.18%) |
Jun 29, 2021 | 80.82 | 81.19 | 79.68 | 79.85 | 760,782 | -0.74(-0.91%) |
Jun 28, 2021 | 81.39 | 81.61 | 80.35 | 80.59 | 991,767 | -0.81(-0.99%) |
Jun 25, 2021 | 82.33 | 82.75 | 81.27 | 81.39 | 1,243,714 | -0.55(-0.67%) |
Jun 24, 2021 | 80.22 | 82.22 | 79.89 | 81.94 | 1,074,831 | +2.29(+2.87%) |
Jun 23, 2021 | 79.51 | 80.87 | 79.50 | 79.65 | 1,384,781 | +0.22(+0.27%) |
Jun 22, 2021 | 77.97 | 79.82 | 77.62 | 79.44 | 1,773,792 | +1.41(+1.81%) |
Jun 21, 2021 | 76.99 | 78.26 | 76.75 | 78.02 | 1,395,912 | +1.82(+2.38%) |
Jun 18, 2021 | 74.93 | 76.69 | 74.90 | 76.21 | 2,156,212 | -0.20(-0.26%) |
Jun 17, 2021 | 78.71 | 78.93 | 75.18 | 76.40 | 1,271,154 | -2.14(-2.72%) |
Jun 16, 2021 | 78.70 | 79.51 | 78.24 | 78.54 | 730,020 | -0.41(-0.52%) |
Jun 15, 2021 | 79.62 | 79.79 | 78.00 | 78.96 | 1,404,819 | -0.20(-0.25%) |
Jun 14, 2021 | 79.98 | 80.01 | 78.51 | 79.15 | 1,246,209 | -0.94(-1.18%) |
Jun 11, 2021 | 80.33 | 80.53 | 79.39 | 80.09 | 740,891 | +0.35(+0.44%) |
Jun 10, 2021 | 80.89 | 80.89 | 79.73 | 79.74 | 712,911 | -0.16(-0.20%) |
Jun 09, 2021 | 80.92 | 81.00 | 79.89 | 79.90 | 855,452 | -1.01(-1.25%) |
Jun 08, 2021 | 80.89 | 81.17 | 80.14 | 80.91 | 690,093 | +0.03(+0.04%) |
Jun 07, 2021 | 81.42 | 81.72 | 80.60 | 80.88 | 695,336 | -0.42(-0.52%) |
Jun 04, 2021 | 81.43 | 81.63 | 80.86 | 81.30 | 872,845 | +0.15(+0.18%) |
Jun 03, 2021 | 82.05 | 82.36 | 80.87 | 81.15 | 701,088 | -1.26(-1.52%) |
Jun 02, 2021 | 83.08 | 83.15 | 82.02 | 82.41 | 870,167 | -0.24(-0.29%) |
Jun 01, 2021 | 81.96 | 82.77 | 81.46 | 82.65 | 1,201,030 | +1.40(+1.73%) |
May 28, 2021 | 80.99 | 81.25 | 80.06 | 81.24 | 2,338,814 | +0.22(+0.27%) |
May 27, 2021 | 81.27 | 81.84 | 80.59 | 81.03 | 963,632 | +1.11(+1.39%) |
May 26, 2021 | 79.30 | 79.95 | 78.81 | 79.92 | 1,284,229 | +0.28(+0.36%) |
May 25, 2021 | 79.66 | 80.78 | 79.37 | 79.63 | 2,765,217 | +0.22(+0.27%) |
May 24, 2021 | 79.06 | 79.57 | 78.29 | 79.42 | 1,636,759 | +0.92(+1.18%) |
May 21, 2021 | 77.55 | 78.57 | 77.09 | 78.49 | 1,587,084 | +1.62(+2.11%) |
May 20, 2021 | 76.53 | 77.15 | 75.52 | 76.87 | 852,568 | +0.31(+0.41%) |
May 19, 2021 | 76.57 | 76.97 | 75.59 | 76.56 | 852,699 | -1.10(-1.42%) |
May 18, 2021 | 78.80 | 79.48 | 77.61 | 77.66 | 1,118,102 | -1.27(-1.60%) |
May 17, 2021 | 78.33 | 79.39 | 78.20 | 78.93 | 1,094,673 | -0.13(-0.16%) |
May 14, 2021 | 78.25 | 79.70 | 77.91 | 79.05 | 948,617 | +1.60(+2.07%) |
May 13, 2021 | 76.15 | 78.02 | 76.15 | 77.45 | 690,381 | +1.16(+1.52%) |
May 12, 2021 | 78.20 | 78.45 | 76.06 | 76.30 | 1,073,777 | -1.62(-2.08%) |
May 11, 2021 | 78.36 | 79.52 | 77.23 | 77.92 | 911,196 | -1.46(-1.84%) |
May 10, 2021 | 80.91 | 81.06 | 79.34 | 79.38 | 1,199,953 | -0.99(-1.23%) |
May 07, 2021 | 79.53 | 80.62 | 79.04 | 80.37 | 1,103,310 | +0.23(+0.28%) |
May 06, 2021 | 79.72 | 80.38 | 79.34 | 80.14 | 1,068,255 | +0.60(+0.75%) |
May 05, 2021 | 79.85 | 79.95 | 79.01 | 79.54 | 1,765,452 | -0.16(-0.20%) |
May 04, 2021 | 79.08 | 79.92 | 78.26 | 79.70 | 2,091,152 | +0.32(+0.41%) |
May 03, 2021 | 81.42 | 82.24 | 79.30 | 79.38 | 2,008,311 | -1.07(-1.33%) |
Apr 30, 2021 | 82.09 | 82.97 | 79.75 | 80.45 | 2,149,831 | -1.61(-1.96%) |
Apr 29, 2021 | 85.09 | 85.09 | 80.78 | 82.05 | 2,770,254 | -1.80(-2.15%) |
Apr 28, 2021 | 83.42 | 84.47 | 82.87 | 83.86 | 1,591,036 | +0.54(+0.65%) |
Apr 27, 2021 | 82.87 | 83.55 | 82.47 | 83.32 | 879,633 | +0.52(+0.63%) |
Apr 26, 2021 | 83.50 | 83.98 | 82.65 | 82.80 | 1,331,127 | -0.92(-1.10%) |
Apr 23, 2021 | 82.52 | 84.05 | 82.34 | 83.72 | 1,462,126 | +1.64(+1.99%) |
Apr 22, 2021 | 81.63 | 83.28 | 80.74 | 82.08 | 1,577,698 | +0.73(+0.89%) |
Apr 21, 2021 | 78.80 | 81.50 | 78.27 | 81.36 | 1,391,721 | +2.34(+2.96%) |
Apr 20, 2021 | 79.41 | 79.72 | 77.99 | 79.02 | 1,491,102 | -0.58(-0.73%) |
Apr 19, 2021 | 79.17 | 79.94 | 78.36 | 79.59 | 1,046,814 | +0.58(+0.73%) |
Apr 16, 2021 | 79.58 | 80.04 | 78.85 | 79.02 | 1,265,944 | -0.07(-0.09%) |
Apr 15, 2021 | 79.03 | 79.27 | 78.20 | 79.08 | 1,053,495 | -0.15(-0.19%) |
Apr 14, 2021 | 77.43 | 79.49 | 77.43 | 79.23 | 1,328,368 | +1.70(+2.19%) |
Apr 13, 2021 | 79.19 | 79.20 | 77.25 | 77.54 | 1,165,401 | -1.68(-2.12%) |
Apr 12, 2021 | 78.39 | 79.30 | 77.89 | 79.21 | 1,100,984 | +1.26(+1.62%) |
Apr 09, 2021 | 76.82 | 78.08 | 76.64 | 77.95 | 1,629,333 | +1.84(+2.42%) |
Apr 08, 2021 | 76.16 | 77.00 | 75.48 | 76.10 | 2,338,827 | -0.42(-0.55%) |
Apr 07, 2021 | 78.13 | 78.19 | 76.26 | 76.53 | 2,412,348 | -1.29(-1.66%) |
Apr 06, 2021 | 78.92 | 79.20 | 77.81 | 77.82 | 1,178,860 | -1.55(-1.95%) |
Apr 05, 2021 | 78.36 | 79.39 | 77.58 | 79.37 | 1,171,362 | +1.94(+2.51%) |