Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 91.55 | 92.36 | 89.80 | 90.51 | 1,782,185 | -2.16(-2.33%) |
Jun 29, 2021 | 92.22 | 94.08 | 91.85 | 92.67 | 1,989,942 | -0.04(-0.04%) |
Jun 28, 2021 | 88.38 | 93.49 | 88.32 | 92.71 | 3,854,161 | +4.84(+5.51%) |
Jun 25, 2021 | 85.37 | 88.92 | 85.01 | 87.87 | 4,874,034 | +3.36(+3.98%) |
Jun 24, 2021 | 86.39 | 87.67 | 84.36 | 84.51 | 6,045,456 | +4.32(+5.39%) |
Jun 23, 2021 | 78.70 | 80.56 | 78.62 | 80.19 | 1,167,885 | +1.81(+2.31%) |
Jun 22, 2021 | 78.50 | 80.47 | 77.33 | 78.38 | 2,296,546 | +0.19(+0.24%) |
Jun 21, 2021 | 77.11 | 80.99 | 76.10 | 78.19 | 2,229,665 | +1.22(+1.59%) |
Jun 18, 2021 | 77.81 | 79.31 | 75.89 | 76.97 | 2,842,156 | -1.56(-1.99%) |
Jun 17, 2021 | 76.54 | 79.53 | 76.36 | 78.53 | 1,344,464 | +1.13(+1.46%) |
Jun 16, 2021 | 75.91 | 78.47 | 75.22 | 77.40 | 1,493,482 | +1.23(+1.61%) |
Jun 15, 2021 | 78.63 | 78.87 | 75.51 | 76.17 | 2,136,832 | -2.41(-3.07%) |
Jun 14, 2021 | 80.00 | 80.76 | 78.28 | 78.58 | 1,471,542 | -1.01(-1.27%) |
Jun 11, 2021 | 80.84 | 81.83 | 79.36 | 79.59 | 1,856,667 | -0.81(-1.01%) |
Jun 10, 2021 | 77.01 | 80.80 | 76.85 | 80.40 | 3,568,465 | +3.59(+4.67%) |
Jun 09, 2021 | 77.44 | 79.12 | 76.62 | 76.81 | 2,098,102 | +0.85(+1.12%) |
Jun 08, 2021 | 75.70 | 76.30 | 73.91 | 75.96 | 1,756,912 | +0.95(+1.27%) |
Jun 07, 2021 | 75.66 | 75.94 | 74.45 | 75.01 | 1,124,608 | -0.83(-1.09%) |
Jun 04, 2021 | 75.85 | 77.30 | 75.50 | 75.84 | 752,230 | +0.47(+0.62%) |
Jun 03, 2021 | 76.28 | 76.98 | 75.22 | 75.37 | 885,223 | -1.59(-2.07%) |
Jun 02, 2021 | 76.57 | 77.50 | 76.42 | 76.96 | 1,016,892 | +0.08(+0.10%) |
Jun 01, 2021 | 77.24 | 78.38 | 75.41 | 76.88 | 1,173,195 | +0.77(+1.01%) |
May 28, 2021 | 77.45 | 78.18 | 76.03 | 76.11 | 1,143,526 | -0.82(-1.07%) |
May 27, 2021 | 77.23 | 77.65 | 76.38 | 76.93 | 1,274,833 | -0.60(-0.77%) |
May 26, 2021 | 74.97 | 77.90 | 74.75 | 77.53 | 1,630,845 | +2.73(+3.65%) |
May 25, 2021 | 75.97 | 76.34 | 74.60 | 74.80 | 769,453 | -0.58(-0.77%) |
May 24, 2021 | 76.88 | 76.88 | 75.07 | 75.38 | 751,355 | -0.55(-0.72%) |
May 21, 2021 | 77.20 | 77.46 | 75.38 | 75.93 | 1,053,795 | -0.71(-0.93%) |
May 20, 2021 | 74.11 | 76.95 | 73.63 | 76.64 | 2,007,738 | +2.40(+3.23%) |
May 19, 2021 | 71.19 | 74.99 | 70.65 | 74.24 | 2,060,325 | +1.85(+2.56%) |
May 18, 2021 | 72.40 | 73.95 | 71.00 | 72.39 | 1,754,858 | +0.84(+1.17%) |
May 17, 2021 | 72.10 | 72.23 | 70.11 | 71.55 | 1,727,444 | -1.03(-1.42%) |
May 14, 2021 | 70.75 | 72.89 | 70.75 | 72.58 | 1,741,074 | +3.01(+4.33%) |
May 13, 2021 | 70.28 | 70.76 | 68.38 | 69.57 | 1,703,821 | -0.16(-0.23%) |
May 12, 2021 | 70.90 | 71.58 | 69.37 | 69.73 | 1,999,735 | -2.16(-3.00%) |
May 11, 2021 | 68.32 | 72.87 | 67.71 | 71.89 | 2,914,785 | -0.30(-0.42%) |
May 10, 2021 | 74.62 | 74.62 | 72.10 | 72.19 | 1,744,093 | -2.43(-3.26%) |
May 07, 2021 | 74.89 | 76.33 | 73.79 | 74.62 | 2,129,297 | +0.99(+1.34%) |
May 06, 2021 | 74.17 | 74.55 | 71.76 | 73.63 | 2,432,479 | -0.76(-1.02%) |
May 05, 2021 | 74.01 | 75.45 | 72.80 | 74.39 | 2,418,067 | +0.57(+0.77%) |
May 04, 2021 | 74.00 | 74.47 | 71.71 | 73.82 | 3,100,766 | -1.95(-2.57%) |
May 03, 2021 | 77.62 | 77.74 | 74.05 | 75.77 | 4,805,672 | -0.76(-0.99%) |
Apr 30, 2021 | 84.01 | 84.91 | 76.41 | 76.53 | 8,849,800 | -10.76(-12.33%) |
Apr 29, 2021 | 89.77 | 89.99 | 86.63 | 87.29 | 2,905,573 | -1.41(-1.59%) |
Apr 28, 2021 | 87.98 | 89.61 | 87.23 | 88.70 | 1,552,633 | -0.99(-1.10%) |
Apr 27, 2021 | 90.00 | 91.12 | 89.43 | 89.69 | 1,824,948 | -0.10(-0.11%) |
Apr 26, 2021 | 88.94 | 91.00 | 87.55 | 89.79 | 1,786,076 | +1.23(+1.39%) |
Apr 23, 2021 | 88.64 | 89.64 | 87.40 | 88.56 | 2,258,500 | +1.41(+1.62%) |
Apr 22, 2021 | 84.65 | 89.00 | 84.65 | 87.15 | 4,136,724 | +3.50(+4.18%) |
Apr 21, 2021 | 79.23 | 83.75 | 78.16 | 83.65 | 2,793,608 | +4.29(+5.41%) |
Apr 20, 2021 | 79.67 | 81.33 | 77.70 | 79.36 | 1,570,038 | -0.85(-1.06%) |
Apr 19, 2021 | 82.62 | 84.49 | 79.32 | 80.21 | 3,607,798 | +0.07(+0.09%) |
Apr 16, 2021 | 77.17 | 80.38 | 77.16 | 80.14 | 5,828,600 | +2.97(+3.85%) |
Apr 15, 2021 | 79.59 | 79.65 | 75.76 | 77.17 | 1,856,265 | -1.40(-1.78%) |
Apr 14, 2021 | 79.53 | 81.54 | 78.17 | 78.57 | 2,145,040 | -0.42(-0.53%) |
Apr 13, 2021 | 79.16 | 79.55 | 76.92 | 78.99 | 1,244,028 | +0.24(+0.30%) |
Apr 12, 2021 | 79.03 | 79.03 | 76.50 | 78.75 | 2,283,324 | -0.86(-1.08%) |
Apr 09, 2021 | 79.90 | 80.07 | 78.52 | 79.61 | 1,937,500 | -1.58(-1.95%) |
Apr 08, 2021 | 82.00 | 82.84 | 80.80 | 81.19 | 1,536,122 | +0.19(+0.23%) |
Apr 07, 2021 | 83.44 | 83.83 | 80.02 | 81.00 | 1,941,257 | -3.21(-3.81%) |
Apr 06, 2021 | 83.25 | 86.18 | 82.72 | 84.21 | 1,554,976 | +1.09(+1.31%) |
Apr 05, 2021 | 87.87 | 87.87 | 81.82 | 83.12 | 2,548,465 | -3.03(-3.52%) |