Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.37 | 88.80 | 86.95 | 87.96 | 344,759 | +0.38(+0.43%) |
Jun 29, 2021 | 88.30 | 88.53 | 86.74 | 87.58 | 725,716 | -0.76(-0.86%) |
Jun 28, 2021 | 90.83 | 91.54 | 87.95 | 88.34 | 816,290 | -2.48(-2.73%) |
Jun 25, 2021 | 85.41 | 93.04 | 84.21 | 90.82 | 1,719,243 | +6.02(+7.10%) |
Jun 24, 2021 | 84.05 | 84.95 | 82.71 | 84.80 | 656,116 | +1.11(+1.33%) |
Jun 23, 2021 | 82.56 | 84.74 | 82.56 | 83.69 | 290,665 | +0.69(+0.83%) |
Jun 22, 2021 | 82.95 | 83.78 | 81.70 | 83.00 | 1,187,629 | +0.22(+0.27%) |
Jun 21, 2021 | 82.59 | 83.80 | 81.91 | 82.78 | 1,403,852 | -0.01(-0.01%) |
Jun 18, 2021 | 83.26 | 83.66 | 81.38 | 82.79 | 1,169,715 | -0.74(-0.89%) |
Jun 17, 2021 | 84.87 | 87.98 | 83.03 | 83.53 | 1,391,695 | -2.03(-2.37%) |
Jun 16, 2021 | 84.52 | 87.89 | 80.57 | 85.56 | 1,924,751 | +1.29(+1.53%) |
Jun 15, 2021 | 86.42 | 86.85 | 83.78 | 84.27 | 329,309 | -2.02(-2.34%) |
Jun 14, 2021 | 87.25 | 91.73 | 86.14 | 86.29 | 550,251 | -0.61(-0.70%) |
Jun 11, 2021 | 85.30 | 87.21 | 84.00 | 86.90 | 650,889 | +2.79(+3.32%) |
Jun 10, 2021 | 83.00 | 84.44 | 82.18 | 84.11 | 1,651,842 | +1.14(+1.37%) |
Jun 09, 2021 | 86.31 | 86.98 | 82.76 | 82.97 | 543,624 | -2.46(-2.88%) |
Jun 08, 2021 | 85.33 | 86.22 | 83.02 | 85.43 | 557,930 | +0.68(+0.80%) |
Jun 07, 2021 | 84.99 | 85.78 | 83.99 | 84.75 | 1,863,413 | +0.03(+0.04%) |
Jun 04, 2021 | 87.27 | 87.34 | 84.45 | 84.72 | 421,246 | -1.38(-1.60%) |
Jun 03, 2021 | 86.69 | 87.06 | 85.42 | 86.10 | 273,146 | -1.03(-1.18%) |
Jun 02, 2021 | 89.03 | 89.75 | 86.34 | 87.13 | 719,233 | -2.03(-2.28%) |
Jun 01, 2021 | 91.67 | 92.10 | 89.09 | 89.16 | 336,324 | -2.19(-2.40%) |
May 28, 2021 | 94.13 | 96.02 | 91.21 | 91.35 | 555,435 | -2.01(-2.15%) |
May 27, 2021 | 96.90 | 97.26 | 92.92 | 93.36 | 426,041 | -2.96(-3.07%) |
May 26, 2021 | 96.08 | 97.29 | 95.00 | 96.32 | 197,034 | +0.92(+0.96%) |
May 25, 2021 | 95.71 | 96.52 | 94.44 | 95.40 | 238,885 | +0.61(+0.64%) |
May 24, 2021 | 97.28 | 97.28 | 94.41 | 94.79 | 229,055 | -1.63(-1.69%) |
May 21, 2021 | 96.50 | 97.31 | 94.99 | 96.42 | 432,906 | +0.99(+1.04%) |
May 20, 2021 | 91.81 | 95.48 | 91.22 | 95.43 | 252,575 | +3.76(+4.10%) |
May 19, 2021 | 92.60 | 93.54 | 91.05 | 91.67 | 237,774 | -1.87(-2.00%) |
May 18, 2021 | 94.60 | 97.00 | 93.13 | 93.54 | 330,939 | -0.34(-0.36%) |
May 17, 2021 | 95.00 | 96.95 | 93.27 | 93.88 | 272,687 | -2.57(-2.66%) |
May 14, 2021 | 93.64 | 97.82 | 92.12 | 96.45 | 322,382 | +3.65(+3.93%) |
May 13, 2021 | 92.23 | 93.51 | 90.06 | 92.80 | 254,622 | +1.15(+1.25%) |
May 12, 2021 | 92.27 | 94.25 | 91.63 | 91.65 | 352,711 | -2.09(-2.23%) |
May 11, 2021 | 90.03 | 96.15 | 88.30 | 93.74 | 453,059 | +1.53(+1.66%) |
May 10, 2021 | 94.05 | 95.25 | 91.54 | 92.21 | 345,732 | -2.72(-2.87%) |
May 07, 2021 | 93.82 | 95.88 | 93.04 | 94.93 | 251,322 | +1.75(+1.88%) |
May 06, 2021 | 90.71 | 93.32 | 89.84 | 93.18 | 361,118 | +2.23(+2.45%) |
May 05, 2021 | 91.12 | 93.11 | 89.81 | 90.95 | 192,355 | -0.12(-0.13%) |
May 04, 2021 | 94.68 | 94.68 | 90.89 | 91.07 | 332,041 | -5.01(-5.21%) |
May 03, 2021 | 97.89 | 98.35 | 95.76 | 96.08 | 197,907 | -0.24(-0.25%) |
Apr 30, 2021 | 97.19 | 99.85 | 95.86 | 96.32 | 270,300 | -2.55(-2.58%) |
Apr 29, 2021 | 101.13 | 101.78 | 95.81 | 98.87 | 254,776 | +1.61(+1.66%) |
Apr 28, 2021 | 99.03 | 99.58 | 97.19 | 97.26 | 265,851 | -1.94(-1.96%) |
Apr 27, 2021 | 101.33 | 101.33 | 98.19 | 99.20 | 257,164 | -1.80(-1.78%) |
Apr 26, 2021 | 98.00 | 101.46 | 96.47 | 101.00 | 310,959 | +4.00(+4.12%) |
Apr 23, 2021 | 94.88 | 97.68 | 93.96 | 97.00 | 274,700 | +2.60(+2.75%) |
Apr 22, 2021 | 95.16 | 96.40 | 92.84 | 94.40 | 259,108 | -0.50(-0.53%) |
Apr 21, 2021 | 92.71 | 95.21 | 91.65 | 94.90 | 463,442 | +2.32(+2.51%) |
Apr 20, 2021 | 94.16 | 95.47 | 91.43 | 92.58 | 565,743 | -1.23(-1.31%) |
Apr 19, 2021 | 94.62 | 95.56 | 92.39 | 93.81 | 302,790 | -1.39(-1.46%) |
Apr 16, 2021 | 97.06 | 97.06 | 92.26 | 95.20 | 292,800 | -0.75(-0.78%) |
Apr 15, 2021 | 96.71 | 98.29 | 95.66 | 95.95 | 223,712 | -0.91(-0.94%) |
Apr 14, 2021 | 93.42 | 99.32 | 93.42 | 96.86 | 528,605 | +3.78(+4.06%) |
Apr 13, 2021 | 93.12 | 96.08 | 91.11 | 93.08 | 365,474 | +0.47(+0.51%) |
Apr 12, 2021 | 95.27 | 95.62 | 92.36 | 92.61 | 455,170 | -1.55(-1.65%) |
Apr 09, 2021 | 94.32 | 94.51 | 91.88 | 94.16 | 211,700 | +0.08(+0.09%) |
Apr 08, 2021 | 94.32 | 96.24 | 92.98 | 94.08 | 360,605 | +1.08(+1.16%) |
Apr 07, 2021 | 96.21 | 96.53 | 92.78 | 93.00 | 315,142 | -4.02(-4.14%) |
Apr 06, 2021 | 98.83 | 99.61 | 96.60 | 97.02 | 300,950 | -2.59(-2.60%) |
Apr 05, 2021 | 98.93 | 99.62 | 96.23 | 99.61 | 213,119 | +1.66(+1.69%) |