Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.91 | 95.91 | 94.12 | 94.48 | 266,400 | -1.58(-1.64%) |
Jun 29, 2021 | 95.98 | 96.35 | 95.69 | 96.05 | 150,132 | -0.11(-0.11%) |
Jun 28, 2021 | 96.41 | 96.68 | 95.85 | 96.16 | 263,985 | -0.02(-0.02%) |
Jun 25, 2021 | 94.82 | 96.58 | 94.35 | 96.18 | 706,608 | +1.33(+1.40%) |
Jun 24, 2021 | 94.76 | 95.12 | 94.49 | 94.85 | 142,565 | +0.84(+0.89%) |
Jun 23, 2021 | 94.38 | 94.47 | 93.47 | 94.02 | 176,396 | -0.35(-0.37%) |
Jun 22, 2021 | 94.77 | 94.77 | 93.89 | 94.36 | 247,956 | -0.66(-0.70%) |
Jun 21, 2021 | 94.40 | 95.34 | 94.24 | 95.02 | 207,246 | +0.88(+0.94%) |
Jun 18, 2021 | 95.10 | 95.48 | 93.99 | 94.14 | 589,394 | -1.41(-1.48%) |
Jun 17, 2021 | 94.90 | 96.14 | 94.80 | 95.55 | 350,621 | +0.16(+0.17%) |
Jun 16, 2021 | 95.57 | 95.85 | 94.36 | 95.39 | 341,990 | -0.25(-0.26%) |
Jun 15, 2021 | 96.72 | 96.72 | 95.10 | 95.64 | 486,812 | -1.27(-1.31%) |
Jun 14, 2021 | 96.50 | 96.94 | 96.00 | 96.91 | 370,339 | +0.60(+0.62%) |
Jun 11, 2021 | 94.64 | 96.34 | 94.64 | 96.31 | 311,615 | +1.59(+1.67%) |
Jun 10, 2021 | 94.50 | 95.00 | 94.01 | 94.73 | 237,177 | +0.76(+0.81%) |
Jun 09, 2021 | 94.54 | 94.54 | 93.57 | 93.97 | 294,474 | +0.12(+0.12%) |
Jun 08, 2021 | 93.72 | 94.08 | 93.28 | 93.85 | 208,743 | +0.36(+0.38%) |
Jun 07, 2021 | 93.25 | 93.52 | 92.78 | 93.50 | 495,361 | +0.23(+0.25%) |
Jun 04, 2021 | 92.18 | 93.41 | 92.06 | 93.27 | 185,369 | +1.56(+1.70%) |
Jun 03, 2021 | 91.70 | 92.08 | 90.55 | 91.71 | 238,474 | -0.32(-0.34%) |
Jun 02, 2021 | 92.67 | 92.67 | 91.70 | 92.03 | 382,694 | -0.75(-0.81%) |
Jun 01, 2021 | 94.20 | 94.67 | 92.71 | 92.78 | 311,554 | -0.98(-1.05%) |
May 28, 2021 | 93.14 | 93.87 | 92.92 | 93.76 | 397,096 | +0.91(+0.98%) |
May 27, 2021 | 92.71 | 93.41 | 92.33 | 92.84 | 402,381 | +0.23(+0.25%) |
May 26, 2021 | 93.12 | 93.91 | 92.41 | 92.61 | 509,431 | -0.12(-0.12%) |
May 25, 2021 | 93.67 | 93.94 | 92.68 | 92.73 | 316,904 | -0.44(-0.47%) |
May 24, 2021 | 92.93 | 93.49 | 92.71 | 93.17 | 266,711 | +1.06(+1.15%) |
May 21, 2021 | 93.37 | 93.67 | 91.27 | 92.11 | 723,020 | -1.01(-1.08%) |
May 20, 2021 | 92.69 | 93.53 | 92.33 | 93.12 | 352,538 | +0.71(+0.77%) |
May 19, 2021 | 89.59 | 92.64 | 89.23 | 92.41 | 464,865 | +1.17(+1.29%) |
May 18, 2021 | 91.21 | 92.21 | 90.64 | 91.24 | 325,899 | +0.20(+0.22%) |
May 17, 2021 | 91.89 | 92.04 | 90.81 | 91.04 | 380,820 | -0.69(-0.75%) |
May 14, 2021 | 90.37 | 92.08 | 90.06 | 91.73 | 426,128 | +2.16(+2.41%) |
May 13, 2021 | 88.70 | 89.94 | 88.30 | 89.56 | 346,709 | +1.18(+1.33%) |
May 12, 2021 | 89.86 | 90.47 | 88.35 | 88.39 | 250,497 | -2.40(-2.64%) |
May 11, 2021 | 90.16 | 91.30 | 89.95 | 90.78 | 606,692 | -1.24(-1.34%) |
May 10, 2021 | 92.62 | 93.56 | 91.89 | 92.02 | 297,585 | -0.65(-0.70%) |
May 07, 2021 | 93.37 | 94.12 | 91.89 | 92.67 | 557,280 | -0.23(-0.25%) |
May 06, 2021 | 93.06 | 93.33 | 89.09 | 92.90 | 542,475 | -0.10(-0.10%) |
May 05, 2021 | 93.66 | 98.15 | 89.30 | 93.00 | 1,811,893 | -6.28(-6.33%) |
May 04, 2021 | 98.81 | 99.70 | 97.36 | 99.28 | 1,022,367 | +0.11(+0.12%) |
May 03, 2021 | 98.24 | 100.44 | 97.80 | 99.16 | 1,590,304 | +1.86(+1.91%) |
Apr 30, 2021 | 97.04 | 97.73 | 96.18 | 97.30 | 713,916 | -0.58(-0.60%) |
Apr 29, 2021 | 97.40 | 98.11 | 96.58 | 97.89 | 416,088 | +0.82(+0.84%) |
Apr 28, 2021 | 97.27 | 97.72 | 95.22 | 97.07 | 282,791 | -0.26(-0.27%) |
Apr 27, 2021 | 96.61 | 97.40 | 96.20 | 97.33 | 338,955 | +1.35(+1.41%) |
Apr 26, 2021 | 96.07 | 96.91 | 95.45 | 95.98 | 745,703 | +0.23(+0.24%) |
Apr 23, 2021 | 96.31 | 96.35 | 95.49 | 95.75 | 280,936 | +0.11(+0.11%) |
Apr 22, 2021 | 95.66 | 96.58 | 94.75 | 95.64 | 207,282 | +0.14(+0.15%) |
Apr 21, 2021 | 95.80 | 95.95 | 94.81 | 95.50 | 342,395 | -0.02(-0.02%) |
Apr 20, 2021 | 96.89 | 97.31 | 94.86 | 95.52 | 552,339 | -1.53(-1.58%) |
Apr 19, 2021 | 97.48 | 98.53 | 96.42 | 97.05 | 401,913 | -0.85(-0.87%) |
Apr 16, 2021 | 98.43 | 99.30 | 97.90 | 97.91 | 448,517 | +0.03(+0.03%) |
Apr 15, 2021 | 97.14 | 98.11 | 96.36 | 97.88 | 420,442 | +1.52(+1.58%) |
Apr 14, 2021 | 97.03 | 97.83 | 95.71 | 96.35 | 497,254 | -0.43(-0.45%) |
Apr 13, 2021 | 97.79 | 98.54 | 96.58 | 96.79 | 476,160 | -1.16(-1.18%) |
Apr 12, 2021 | 97.06 | 98.33 | 96.71 | 97.95 | 694,027 | +0.59(+0.61%) |
Apr 09, 2021 | 97.93 | 98.01 | 96.84 | 97.35 | 954,182 | -0.81(-0.82%) |
Apr 08, 2021 | 97.90 | 99.24 | 97.37 | 98.16 | 339,502 | +0.62(+0.64%) |
Apr 07, 2021 | 97.97 | 98.17 | 96.56 | 97.53 | 446,460 | -0.67(-0.68%) |
Apr 06, 2021 | 98.68 | 99.50 | 97.57 | 98.20 | 938,068 | -0.75(-0.76%) |
Apr 05, 2021 | 98.82 | 99.61 | 97.87 | 98.95 | 340,886 | +1.14(+1.17%) |