Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.34 | 83.39 | 82.07 | 83.25 | 563,531 | +0.51(+0.62%) |
Jun 29, 2021 | 83.47 | 84.12 | 82.71 | 82.73 | 687,478 | -0.49(-0.58%) |
Jun 28, 2021 | 83.86 | 84.15 | 83.00 | 83.22 | 1,309,763 | -0.70(-0.84%) |
Jun 25, 2021 | 83.83 | 84.66 | 83.62 | 83.92 | 2,981,170 | +0.33(+0.39%) |
Jun 24, 2021 | 82.76 | 83.66 | 82.20 | 83.59 | 766,019 | +1.49(+1.81%) |
Jun 23, 2021 | 82.35 | 82.84 | 81.84 | 82.11 | 657,813 | -0.12(-0.15%) |
Jun 22, 2021 | 82.03 | 82.53 | 81.33 | 82.23 | 839,300 | -0.06(-0.07%) |
Jun 21, 2021 | 81.51 | 82.73 | 81.26 | 82.28 | 636,084 | +1.80(+2.23%) |
Jun 18, 2021 | 81.19 | 81.66 | 79.78 | 80.49 | 1,702,139 | -1.70(-2.07%) |
Jun 17, 2021 | 85.14 | 85.45 | 81.84 | 82.19 | 1,084,669 | -3.15(-3.69%) |
Jun 16, 2021 | 85.79 | 85.79 | 84.61 | 85.34 | 669,892 | -0.21(-0.24%) |
Jun 15, 2021 | 84.94 | 85.69 | 84.68 | 85.55 | 580,994 | +0.70(+0.83%) |
Jun 14, 2021 | 84.74 | 85.32 | 84.46 | 84.85 | 528,554 | +0.04(+0.04%) |
Jun 11, 2021 | 85.68 | 86.38 | 84.61 | 84.81 | 1,045,419 | -0.55(-0.65%) |
Jun 10, 2021 | 85.90 | 86.01 | 84.84 | 85.36 | 891,297 | -0.07(-0.09%) |
Jun 09, 2021 | 85.27 | 85.85 | 84.60 | 85.44 | 1,542,326 | +0.00(+0.00%) |
Jun 08, 2021 | 84.05 | 85.68 | 83.59 | 85.44 | 788,723 | +1.38(+1.65%) |
Jun 07, 2021 | 84.57 | 84.57 | 83.81 | 84.05 | 540,766 | -0.51(-0.61%) |
Jun 04, 2021 | 84.78 | 85.02 | 83.76 | 84.57 | 438,194 | +0.29(+0.34%) |
Jun 03, 2021 | 84.04 | 84.36 | 83.17 | 84.28 | 576,669 | -0.14(-0.17%) |
Jun 02, 2021 | 84.68 | 84.74 | 83.65 | 84.42 | 690,267 | -0.05(-0.06%) |
Jun 01, 2021 | 84.00 | 84.99 | 83.66 | 84.46 | 880,135 | +1.38(+1.67%) |
May 28, 2021 | 83.91 | 84.07 | 82.74 | 83.08 | 685,681 | -0.14(-0.17%) |
May 27, 2021 | 82.35 | 83.28 | 82.23 | 83.22 | 1,311,530 | +1.18(+1.44%) |
May 26, 2021 | 81.85 | 82.37 | 81.53 | 82.04 | 1,289,185 | +0.43(+0.53%) |
May 25, 2021 | 82.55 | 82.83 | 81.35 | 81.61 | 1,121,628 | -0.75(-0.91%) |
May 24, 2021 | 82.35 | 82.69 | 81.41 | 82.36 | 566,141 | +0.36(+0.45%) |
May 21, 2021 | 82.12 | 83.01 | 81.60 | 81.99 | 657,873 | +0.27(+0.33%) |
May 20, 2021 | 82.24 | 82.75 | 81.41 | 81.72 | 987,886 | -0.31(-0.37%) |
May 19, 2021 | 81.24 | 82.07 | 79.55 | 82.03 | 740,026 | -0.29(-0.35%) |
May 18, 2021 | 83.83 | 83.83 | 82.25 | 82.32 | 987,408 | -1.28(-1.53%) |
May 17, 2021 | 83.23 | 84.00 | 82.40 | 83.60 | 639,866 | -0.36(-0.43%) |
May 14, 2021 | 82.68 | 84.04 | 82.65 | 83.96 | 575,272 | +1.41(+1.70%) |
May 13, 2021 | 81.46 | 82.81 | 81.41 | 82.55 | 705,019 | +1.08(+1.33%) |
May 12, 2021 | 83.86 | 84.01 | 81.41 | 81.47 | 835,640 | -2.08(-2.49%) |
May 11, 2021 | 83.80 | 84.30 | 82.52 | 83.55 | 1,018,191 | -1.04(-1.23%) |
May 10, 2021 | 84.69 | 85.04 | 83.69 | 84.59 | 886,462 | +0.45(+0.53%) |
May 07, 2021 | 82.92 | 84.39 | 82.59 | 84.15 | 593,115 | +0.58(+0.69%) |
May 06, 2021 | 83.11 | 83.67 | 82.34 | 83.57 | 530,827 | +0.52(+0.63%) |
May 05, 2021 | 83.28 | 83.30 | 81.56 | 83.05 | 444,972 | -0.02(-0.02%) |
May 04, 2021 | 81.23 | 83.11 | 81.23 | 83.06 | 728,855 | +1.50(+1.84%) |
May 03, 2021 | 82.21 | 82.38 | 81.04 | 81.56 | 593,579 | -0.06(-0.07%) |
Apr 30, 2021 | 82.61 | 82.61 | 80.98 | 81.62 | 1,009,517 | -1.11(-1.34%) |
Apr 29, 2021 | 82.40 | 82.92 | 81.71 | 82.73 | 831,751 | +1.04(+1.28%) |
Apr 28, 2021 | 82.82 | 83.80 | 81.68 | 81.69 | 1,015,192 | -1.17(-1.42%) |
Apr 27, 2021 | 81.86 | 82.90 | 81.71 | 82.86 | 700,292 | +1.16(+1.41%) |
Apr 26, 2021 | 81.21 | 82.48 | 81.21 | 81.70 | 839,989 | +0.65(+0.80%) |
Apr 23, 2021 | 79.38 | 81.35 | 78.55 | 81.05 | 1,422,126 | +1.68(+2.11%) |
Apr 22, 2021 | 81.21 | 81.54 | 79.33 | 79.38 | 1,419,220 | +2.52(+3.27%) |
Apr 21, 2021 | 75.65 | 77.20 | 75.41 | 76.86 | 865,514 | +1.16(+1.54%) |
Apr 20, 2021 | 76.59 | 78.09 | 75.41 | 75.70 | 834,503 | -0.21(-0.28%) |
Apr 19, 2021 | 77.17 | 77.35 | 75.70 | 75.91 | 1,235,309 | -1.70(-2.18%) |
Apr 16, 2021 | 77.25 | 77.81 | 76.66 | 77.61 | 708,862 | +1.00(+1.30%) |
Apr 15, 2021 | 77.45 | 77.83 | 75.88 | 76.61 | 666,345 | -0.61(-0.80%) |
Apr 14, 2021 | 76.91 | 78.14 | 76.91 | 77.22 | 1,067,940 | +0.30(+0.39%) |
Apr 13, 2021 | 76.10 | 77.05 | 75.65 | 76.92 | 1,145,384 | +0.67(+0.88%) |
Apr 12, 2021 | 75.48 | 76.37 | 75.46 | 76.25 | 689,008 | +0.47(+0.61%) |
Apr 09, 2021 | 75.15 | 76.00 | 74.98 | 75.79 | 1,052,131 | +1.03(+1.38%) |
Apr 08, 2021 | 74.27 | 75.03 | 73.69 | 74.75 | 722,943 | +0.61(+0.83%) |
Apr 07, 2021 | 73.95 | 74.30 | 73.44 | 74.14 | 876,560 | +0.21(+0.29%) |
Apr 06, 2021 | 72.63 | 75.12 | 72.31 | 73.93 | 1,373,540 | +1.08(+1.48%) |
Apr 05, 2021 | 72.90 | 73.70 | 72.32 | 72.84 | 873,834 | +0.49(+0.68%) |