Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 85.96 | 86.05 | 85.92 | 85.94 | 3,715,878 | +0.05(+0.05%) |
Jun 29, 2021 | 85.79 | 85.89 | 85.69 | 85.89 | 2,640,186 | +0.11(+0.13%) |
Jun 28, 2021 | 85.70 | 85.81 | 85.62 | 85.78 | 3,844,354 | +0.19(+0.23%) |
Jun 25, 2021 | 85.75 | 85.76 | 85.46 | 85.59 | 3,299,874 | -0.11(-0.13%) |
Jun 24, 2021 | 85.68 | 85.75 | 85.60 | 85.70 | 3,270,269 | +0.10(+0.12%) |
Jun 23, 2021 | 85.67 | 85.76 | 85.42 | 85.60 | 10,675,536 | -0.15(-0.18%) |
Jun 22, 2021 | 85.57 | 85.76 | 85.54 | 85.76 | 1,676,655 | +0.13(+0.15%) |
Jun 21, 2021 | 85.67 | 85.75 | 85.60 | 85.63 | 2,632,661 | -0.15(-0.18%) |
Jun 18, 2021 | 85.57 | 85.83 | 85.42 | 85.78 | 3,091,282 | +0.23(+0.26%) |
Jun 17, 2021 | 85.44 | 85.69 | 85.41 | 85.56 | 4,294,105 | +0.19(+0.22%) |
Jun 16, 2021 | 85.85 | 85.91 | 85.19 | 85.37 | 2,710,876 | -0.43(-0.51%) |
Jun 15, 2021 | 85.50 | 85.80 | 85.50 | 85.80 | 2,260,008 | +0.09(+0.11%) |
Jun 14, 2021 | 85.84 | 85.84 | 85.65 | 85.71 | 1,265,932 | -0.19(-0.22%) |
Jun 11, 2021 | 85.95 | 85.96 | 85.83 | 85.90 | 1,667,501 | -0.01(-0.01%) |
Jun 10, 2021 | 85.55 | 85.91 | 85.50 | 85.91 | 2,144,468 | +0.29(+0.34%) |
Jun 09, 2021 | 85.65 | 85.72 | 85.54 | 85.62 | 2,215,249 | +0.19(+0.22%) |
Jun 08, 2021 | 85.42 | 85.46 | 85.35 | 85.43 | 2,784,653 | +0.20(+0.23%) |
Jun 07, 2021 | 85.19 | 85.24 | 85.15 | 85.23 | 2,237,751 | -0.03(-0.03%) |
Jun 04, 2021 | 85.04 | 85.28 | 85.03 | 85.26 | 3,079,121 | +0.38(+0.45%) |
Jun 03, 2021 | 84.91 | 84.96 | 84.87 | 84.88 | 2,225,563 | -0.29(-0.34%) |
Jun 02, 2021 | 85.13 | 85.18 | 85.10 | 85.17 | 2,909,679 | +0.14(+0.16%) |
Jun 01, 2021 | 84.91 | 85.04 | 84.86 | 85.03 | 2,433,931 | +0.05(+0.06%) |
May 28, 2021 | 84.97 | 85.14 | 84.97 | 84.98 | 1,421,235 | +0.03(+0.03%) |
May 27, 2021 | 85.00 | 85.03 | 84.90 | 84.96 | 2,326,386 | -0.15(-0.18%) |
May 26, 2021 | 85.06 | 85.15 | 84.99 | 85.11 | 4,594,827 | -0.04(-0.04%) |
May 25, 2021 | 84.94 | 85.16 | 84.85 | 85.15 | 3,935,173 | +0.23(+0.28%) |
May 24, 2021 | 84.85 | 84.95 | 84.83 | 84.91 | 2,140,690 | +0.11(+0.13%) |
May 21, 2021 | 84.47 | 84.88 | 84.47 | 84.80 | 1,820,070 | +0.04(+0.04%) |
May 20, 2021 | 84.60 | 84.80 | 84.59 | 84.77 | 1,669,157 | +0.32(+0.38%) |
May 19, 2021 | 84.58 | 84.69 | 84.32 | 84.44 | 2,362,236 | -0.16(-0.19%) |
May 18, 2021 | 84.65 | 84.67 | 84.58 | 84.60 | 1,670,733 | -0.09(-0.11%) |
May 17, 2021 | 84.73 | 84.73 | 84.63 | 84.69 | 2,021,377 | -0.09(-0.11%) |
May 14, 2021 | 84.69 | 84.78 | 84.62 | 84.78 | 1,745,428 | +0.25(+0.30%) |
May 13, 2021 | 84.41 | 84.56 | 84.39 | 84.53 | 3,291,329 | +0.31(+0.36%) |
May 12, 2021 | 84.97 | 84.97 | 84.22 | 84.23 | 5,100,865 | -0.41(-0.48%) |
May 11, 2021 | 84.63 | 84.67 | 84.56 | 84.63 | 2,132,427 | -0.19(-0.22%) |
May 10, 2021 | 84.90 | 85.00 | 84.74 | 84.82 | 2,355,499 | -0.12(-0.14%) |
May 07, 2021 | 85.07 | 85.21 | 84.87 | 84.94 | 3,605,637 | +0.08(+0.10%) |
May 06, 2021 | 84.70 | 84.86 | 84.68 | 84.86 | 2,738,169 | +0.13(+0.15%) |
May 05, 2021 | 84.64 | 84.77 | 84.59 | 84.73 | 2,332,056 | +0.09(+0.11%) |
May 04, 2021 | 84.79 | 84.81 | 84.59 | 84.64 | 3,173,492 | -0.01(-0.01%) |
May 03, 2021 | 84.51 | 84.71 | 84.49 | 84.65 | 2,406,771 | +0.15(+0.18%) |
Apr 30, 2021 | 84.38 | 84.53 | 84.37 | 84.50 | 3,063,327 | +0.09(+0.11%) |
Apr 29, 2021 | 84.22 | 84.42 | 84.15 | 84.41 | 6,126,415 | -0.07(-0.09%) |
Apr 28, 2021 | 84.39 | 84.48 | 84.21 | 84.48 | 3,723,592 | +0.08(+0.10%) |
Apr 27, 2021 | 84.67 | 84.67 | 84.38 | 84.40 | 21,816,878 | -0.21(-0.24%) |
Apr 26, 2021 | 84.70 | 84.70 | 84.59 | 84.61 | 2,617,262 | -0.05(-0.05%) |
Apr 23, 2021 | 84.59 | 84.72 | 84.54 | 84.65 | 3,670,996 | +0.05(+0.05%) |
Apr 22, 2021 | 84.40 | 84.64 | 84.38 | 84.61 | 2,816,266 | +0.05(+0.06%) |
Apr 21, 2021 | 84.44 | 84.55 | 84.37 | 84.55 | 2,966,040 | +0.16(+0.19%) |
Apr 20, 2021 | 84.27 | 84.50 | 84.26 | 84.39 | 2,388,778 | +0.13(+0.15%) |
Apr 19, 2021 | 84.18 | 84.32 | 84.17 | 84.27 | 2,628,604 | -0.06(-0.07%) |
Apr 16, 2021 | 84.47 | 84.51 | 84.17 | 84.33 | 3,292,383 | -0.34(-0.40%) |
Apr 15, 2021 | 84.45 | 84.77 | 84.37 | 84.67 | 2,672,337 | +0.34(+0.41%) |
Apr 14, 2021 | 84.34 | 84.35 | 84.22 | 84.33 | 2,626,671 | -0.05(-0.06%) |
Apr 13, 2021 | 84.08 | 84.38 | 84.05 | 84.38 | 2,759,045 | +0.30(+0.35%) |
Apr 12, 2021 | 84.02 | 84.11 | 84.00 | 84.09 | 2,107,916 | -0.07(-0.09%) |
Apr 09, 2021 | 84.05 | 84.25 | 84.00 | 84.16 | 2,629,754 | -0.10(-0.12%) |
Apr 08, 2021 | 84.14 | 84.26 | 84.08 | 84.26 | 2,445,209 | +0.25(+0.30%) |
Apr 07, 2021 | 84.09 | 84.17 | 83.98 | 84.00 | 3,794,819 | +0.01(+0.01%) |
Apr 06, 2021 | 83.76 | 84.08 | 83.76 | 84.00 | 4,128,890 | +0.39(+0.46%) |
Apr 05, 2021 | 83.62 | 83.79 | 83.24 | 83.61 | 2,558,393 | -0.28(-0.33%) |