Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 90.05 | 94.10 | 89.95 | 93.24 | 250,464 | +3.56(+3.97%) |
Jun 29, 2021 | 88.63 | 91.70 | 88.12 | 89.68 | 321,176 | +3.43(+3.98%) |
Jun 28, 2021 | 92.03 | 92.61 | 85.44 | 86.25 | 348,861 | -6.37(-6.88%) |
Jun 25, 2021 | 95.29 | 95.90 | 90.32 | 92.62 | 3,091,768 | -2.87(-3.00%) |
Jun 24, 2021 | 93.66 | 97.00 | 92.74 | 95.49 | 438,140 | +1.95(+2.08%) |
Jun 23, 2021 | 93.99 | 95.37 | 93.21 | 93.54 | 330,110 | -0.30(-0.32%) |
Jun 22, 2021 | 94.21 | 95.35 | 92.09 | 93.84 | 265,189 | -0.06(-0.07%) |
Jun 21, 2021 | 90.73 | 93.90 | 90.73 | 93.90 | 442,456 | +3.15(+3.47%) |
Jun 18, 2021 | 84.67 | 91.33 | 84.67 | 90.75 | 1,026,451 | +1.98(+2.22%) |
Jun 17, 2021 | 92.59 | 93.66 | 87.48 | 88.77 | 284,229 | -3.81(-4.12%) |
Jun 16, 2021 | 92.51 | 94.14 | 90.88 | 92.58 | 271,420 | +0.01(+0.01%) |
Jun 15, 2021 | 90.02 | 92.73 | 89.33 | 92.58 | 253,715 | +2.62(+2.92%) |
Jun 14, 2021 | 88.10 | 92.04 | 87.64 | 89.95 | 463,411 | +1.95(+2.21%) |
Jun 11, 2021 | 85.37 | 88.67 | 85.29 | 88.00 | 282,226 | +2.69(+3.15%) |
Jun 10, 2021 | 85.94 | 85.94 | 84.57 | 85.31 | 208,908 | +0.14(+0.16%) |
Jun 09, 2021 | 85.10 | 87.08 | 83.65 | 85.18 | 188,823 | +0.09(+0.11%) |
Jun 08, 2021 | 85.28 | 86.03 | 84.52 | 85.08 | 245,568 | -0.30(-0.35%) |
Jun 07, 2021 | 85.03 | 85.91 | 83.69 | 85.38 | 280,492 | +0.91(+1.08%) |
Jun 04, 2021 | 85.59 | 85.59 | 83.66 | 84.47 | 242,078 | -0.24(-0.28%) |
Jun 03, 2021 | 84.29 | 85.81 | 83.78 | 84.71 | 236,376 | -0.60(-0.71%) |
Jun 02, 2021 | 88.10 | 88.28 | 84.86 | 85.31 | 292,547 | -2.68(-3.05%) |
Jun 01, 2021 | 83.00 | 88.09 | 82.32 | 87.99 | 284,640 | +5.82(+7.09%) |
May 28, 2021 | 81.63 | 82.95 | 80.73 | 82.17 | 111,201 | +0.71(+0.88%) |
May 27, 2021 | 80.57 | 82.94 | 79.46 | 81.46 | 441,857 | +1.10(+1.37%) |
May 26, 2021 | 77.24 | 81.16 | 75.68 | 80.35 | 274,168 | +3.42(+4.45%) |
May 25, 2021 | 78.80 | 80.03 | 75.48 | 76.93 | 213,716 | -3.10(-3.87%) |
May 24, 2021 | 80.37 | 80.49 | 77.91 | 80.03 | 238,455 | +0.64(+0.81%) |
May 21, 2021 | 75.63 | 80.08 | 75.35 | 79.39 | 1,421,823 | +5.20(+7.01%) |
May 20, 2021 | 72.55 | 74.74 | 71.88 | 74.19 | 242,986 | +1.39(+1.91%) |
May 19, 2021 | 70.28 | 73.46 | 69.75 | 72.80 | 287,991 | +0.90(+1.25%) |
May 18, 2021 | 69.23 | 74.18 | 68.75 | 71.90 | 494,339 | +3.20(+4.66%) |
May 17, 2021 | 66.14 | 68.87 | 66.14 | 68.70 | 225,364 | +2.38(+3.59%) |
May 14, 2021 | 67.31 | 68.36 | 66.06 | 66.31 | 533,298 | -1.66(-2.45%) |
May 13, 2021 | 71.07 | 71.92 | 66.84 | 67.98 | 192,367 | -3.97(-5.51%) |
May 12, 2021 | 69.75 | 74.19 | 69.75 | 71.95 | 332,404 | +2.85(+4.13%) |
May 11, 2021 | 69.07 | 70.76 | 68.67 | 69.09 | 352,954 | -1.67(-2.36%) |
May 10, 2021 | 71.11 | 71.92 | 70.16 | 70.76 | 250,811 | +0.19(+0.27%) |
May 07, 2021 | 70.63 | 71.40 | 68.92 | 70.57 | 337,699 | -1.31(-1.82%) |
May 06, 2021 | 73.79 | 73.80 | 71.49 | 71.88 | 205,612 | -1.63(-2.22%) |
May 05, 2021 | 71.59 | 74.95 | 71.10 | 73.51 | 461,634 | +2.76(+3.90%) |
May 04, 2021 | 71.96 | 72.47 | 68.22 | 70.76 | 727,174 | -1.01(-1.41%) |
May 03, 2021 | 72.06 | 72.94 | 70.81 | 71.77 | 250,699 | +0.16(+0.22%) |
Apr 30, 2021 | 71.21 | 72.09 | 70.28 | 71.61 | 243,222 | -0.48(-0.67%) |
Apr 29, 2021 | 71.66 | 72.32 | 70.69 | 72.09 | 228,689 | +1.70(+2.41%) |
Apr 28, 2021 | 67.95 | 71.22 | 67.95 | 70.40 | 257,689 | +2.21(+3.25%) |
Apr 27, 2021 | 67.62 | 69.18 | 67.54 | 68.18 | 250,092 | +0.54(+0.80%) |
Apr 26, 2021 | 66.78 | 68.04 | 66.04 | 67.64 | 526,801 | +0.78(+1.17%) |
Apr 23, 2021 | 66.63 | 67.84 | 65.77 | 66.85 | 151,526 | +0.50(+0.75%) |
Apr 22, 2021 | 67.97 | 68.65 | 65.99 | 66.35 | 224,758 | -1.40(-2.07%) |
Apr 21, 2021 | 65.30 | 68.01 | 64.33 | 67.76 | 268,634 | +1.61(+2.44%) |
Apr 20, 2021 | 66.77 | 67.57 | 64.77 | 66.14 | 299,019 | -0.56(-0.84%) |
Apr 19, 2021 | 66.43 | 67.12 | 65.21 | 66.70 | 270,453 | +0.37(+0.56%) |
Apr 16, 2021 | 66.20 | 67.04 | 65.55 | 66.34 | 270,969 | +0.81(+1.24%) |
Apr 15, 2021 | 65.21 | 65.70 | 64.19 | 65.52 | 134,607 | +0.78(+1.21%) |
Apr 14, 2021 | 63.50 | 66.14 | 62.84 | 64.74 | 595,457 | +1.94(+3.09%) |
Apr 13, 2021 | 61.65 | 63.10 | 60.27 | 62.80 | 152,466 | +0.94(+1.52%) |
Apr 12, 2021 | 64.38 | 64.82 | 60.88 | 61.86 | 200,137 | -2.49(-3.87%) |
Apr 09, 2021 | 60.55 | 64.35 | 59.91 | 64.35 | 285,168 | +3.63(+5.97%) |
Apr 08, 2021 | 58.93 | 60.88 | 58.12 | 60.73 | 98,945 | +1.12(+1.87%) |
Apr 07, 2021 | 57.10 | 59.90 | 56.63 | 59.61 | 211,001 | +2.21(+3.86%) |
Apr 06, 2021 | 56.74 | 58.72 | 56.56 | 57.40 | 338,736 | +0.93(+1.65%) |
Apr 05, 2021 | 56.44 | 57.20 | 55.00 | 56.46 | 304,764 | -0.22(-0.39%) |