Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.67 | 80.74 | 80.40 | 80.55 | 100,717 | -0.29(-0.36%) |
Jun 29, 2021 | 80.86 | 81.03 | 80.69 | 80.84 | 139,695 | +0.01(+0.01%) |
Jun 28, 2021 | 80.68 | 80.86 | 80.52 | 80.83 | 78,071 | +0.16(+0.19%) |
Jun 25, 2021 | 80.39 | 80.80 | 80.30 | 80.68 | 123,589 | +0.35(+0.43%) |
Jun 24, 2021 | 80.23 | 80.74 | 80.20 | 80.33 | 354,192 | +0.48(+0.61%) |
Jun 23, 2021 | 80.27 | 80.27 | 79.81 | 79.84 | 62,165 | -0.41(-0.51%) |
Jun 22, 2021 | 80.12 | 80.29 | 79.93 | 80.25 | 46,290 | -0.03(-0.04%) |
Jun 21, 2021 | 79.51 | 80.31 | 79.41 | 80.28 | 36,531 | +0.93(+1.17%) |
Jun 18, 2021 | 79.80 | 79.80 | 79.27 | 79.35 | 226,284 | -0.87(-1.09%) |
Jun 17, 2021 | 79.58 | 80.34 | 79.58 | 80.22 | 117,519 | +0.34(+0.42%) |
Jun 16, 2021 | 80.27 | 80.67 | 79.69 | 79.88 | 69,099 | -0.30(-0.37%) |
Jun 15, 2021 | 80.33 | 80.45 | 79.98 | 80.18 | 64,723 | +0.08(+0.10%) |
Jun 14, 2021 | 80.05 | 80.12 | 79.65 | 80.11 | 55,354 | +0.12(+0.15%) |
Jun 11, 2021 | 80.48 | 80.48 | 79.74 | 79.99 | 59,936 | -0.41(-0.51%) |
Jun 10, 2021 | 79.45 | 80.48 | 79.45 | 80.40 | 126,236 | +1.18(+1.50%) |
Jun 09, 2021 | 78.64 | 79.29 | 78.64 | 79.21 | 166,598 | +0.98(+1.26%) |
Jun 08, 2021 | 78.71 | 78.71 | 77.84 | 78.23 | 61,222 | -0.22(-0.28%) |
Jun 07, 2021 | 78.12 | 78.94 | 77.98 | 78.45 | 318,234 | +0.46(+0.59%) |
Jun 04, 2021 | 78.01 | 78.21 | 77.79 | 77.99 | 51,639 | +0.41(+0.53%) |
Jun 03, 2021 | 77.18 | 77.66 | 76.95 | 77.57 | 130,221 | +0.24(+0.31%) |
Jun 02, 2021 | 77.55 | 77.66 | 77.24 | 77.33 | 269,182 | -0.22(-0.29%) |
Jun 01, 2021 | 78.75 | 78.85 | 77.52 | 77.56 | 127,508 | -1.02(-1.30%) |
May 28, 2021 | 78.50 | 79.10 | 78.48 | 78.58 | 91,024 | +0.24(+0.31%) |
May 27, 2021 | 78.55 | 78.61 | 78.26 | 78.34 | 83,357 | -0.21(-0.27%) |
May 26, 2021 | 78.92 | 78.92 | 78.30 | 78.55 | 48,125 | -0.32(-0.40%) |
May 25, 2021 | 79.16 | 79.16 | 78.78 | 78.86 | 57,656 | -0.15(-0.20%) |
May 24, 2021 | 79.16 | 79.37 | 78.97 | 79.02 | 38,811 | +0.13(+0.17%) |
May 21, 2021 | 79.02 | 79.51 | 78.88 | 78.88 | 54,635 | +0.07(+0.09%) |
May 20, 2021 | 78.06 | 79.02 | 78.06 | 78.82 | 58,999 | +0.94(+1.21%) |
May 19, 2021 | 77.56 | 77.97 | 77.19 | 77.87 | 73,477 | -0.23(-0.30%) |
May 18, 2021 | 78.13 | 78.46 | 77.95 | 78.10 | 47,949 | +0.07(+0.09%) |
May 17, 2021 | 78.00 | 78.32 | 77.95 | 78.04 | 46,736 | +0.00(+0.00%) |
May 14, 2021 | 77.77 | 78.20 | 77.77 | 78.04 | 74,288 | +0.53(+0.68%) |
May 13, 2021 | 76.84 | 77.75 | 76.68 | 77.51 | 100,247 | +0.67(+0.88%) |
May 12, 2021 | 77.14 | 77.46 | 76.77 | 76.83 | 336,777 | -0.58(-0.75%) |
May 11, 2021 | 77.65 | 77.88 | 77.34 | 77.41 | 165,333 | -0.90(-1.14%) |
May 10, 2021 | 78.48 | 78.82 | 78.27 | 78.31 | 259,933 | +0.02(+0.02%) |
May 07, 2021 | 77.82 | 78.55 | 77.82 | 78.29 | 161,579 | +0.59(+0.76%) |
May 06, 2021 | 77.32 | 77.70 | 76.87 | 77.70 | 264,608 | +0.19(+0.25%) |
May 05, 2021 | 77.40 | 77.67 | 77.22 | 77.51 | 143,830 | +0.26(+0.34%) |
May 04, 2021 | 77.24 | 77.25 | 76.82 | 77.25 | 837,166 | -0.23(-0.30%) |
May 03, 2021 | 77.01 | 77.51 | 76.97 | 77.48 | 159,109 | +0.89(+1.16%) |
Apr 30, 2021 | 76.80 | 77.13 | 76.51 | 76.59 | 217,693 | -0.38(-0.49%) |
Apr 29, 2021 | 77.34 | 77.34 | 76.65 | 76.97 | 74,520 | -0.22(-0.29%) |
Apr 28, 2021 | 77.22 | 77.34 | 77.10 | 77.19 | 34,337 | -0.19(-0.25%) |
Apr 27, 2021 | 77.61 | 77.61 | 77.23 | 77.38 | 49,800 | -0.43(-0.56%) |
Apr 26, 2021 | 78.16 | 78.16 | 77.74 | 77.82 | 110,271 | -0.45(-0.58%) |
Apr 23, 2021 | 77.85 | 78.42 | 77.69 | 78.27 | 136,993 | +0.41(+0.53%) |
Apr 22, 2021 | 78.05 | 78.24 | 77.60 | 77.85 | 109,061 | -0.26(-0.33%) |
Apr 21, 2021 | 77.32 | 78.11 | 77.32 | 78.11 | 105,136 | +0.97(+1.26%) |
Apr 20, 2021 | 76.70 | 77.21 | 76.70 | 77.14 | 291,596 | +0.03(+0.04%) |
Apr 19, 2021 | 77.06 | 77.16 | 76.84 | 77.11 | 133,983 | +0.07(+0.09%) |
Apr 16, 2021 | 76.80 | 77.06 | 76.63 | 77.05 | 68,133 | +0.57(+0.74%) |
Apr 15, 2021 | 75.76 | 76.72 | 75.76 | 76.48 | 157,937 | +1.08(+1.43%) |
Apr 14, 2021 | 75.45 | 75.65 | 75.27 | 75.40 | 242,807 | -0.01(-0.01%) |
Apr 13, 2021 | 74.85 | 75.43 | 74.85 | 75.41 | 62,879 | +0.35(+0.46%) |
Apr 12, 2021 | 75.01 | 75.18 | 74.84 | 75.06 | 131,864 | -0.06(-0.08%) |
Apr 09, 2021 | 74.46 | 75.17 | 74.41 | 75.12 | 27,315 | +0.73(+0.98%) |
Apr 08, 2021 | 74.40 | 74.65 | 74.32 | 74.39 | 54,049 | +0.35(+0.47%) |
Apr 07, 2021 | 74.24 | 74.34 | 73.92 | 74.04 | 90,105 | -0.27(-0.36%) |
Apr 06, 2021 | 74.62 | 74.79 | 74.22 | 74.31 | 61,811 | -0.44(-0.59%) |
Apr 05, 2021 | 74.51 | 74.89 | 74.45 | 74.75 | 86,999 | +0.48(+0.65%) |