Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 90.13 | 90.52 | 88.78 | 89.25 | 1,574,996 | -2.45(-2.67%) |
Jun 29, 2021 | 91.38 | 93.40 | 90.58 | 91.69 | 2,655,125 | +0.83(+0.91%) |
Jun 28, 2021 | 86.92 | 91.07 | 86.91 | 90.87 | 2,753,334 | +5.38(+6.29%) |
Jun 25, 2021 | 85.69 | 87.87 | 85.41 | 85.49 | 2,455,477 | +0.63(+0.74%) |
Jun 24, 2021 | 85.05 | 85.89 | 84.03 | 84.86 | 2,436,357 | +0.83(+0.99%) |
Jun 23, 2021 | 82.62 | 84.63 | 82.45 | 84.03 | 1,320,432 | +1.69(+2.05%) |
Jun 22, 2021 | 81.63 | 83.18 | 81.34 | 82.34 | 1,118,754 | +0.42(+0.51%) |
Jun 21, 2021 | 81.99 | 82.39 | 80.31 | 81.92 | 949,182 | -0.47(-0.57%) |
Jun 18, 2021 | 81.77 | 82.90 | 81.27 | 82.39 | 1,644,544 | -0.63(-0.76%) |
Jun 17, 2021 | 79.44 | 83.42 | 79.23 | 83.02 | 3,033,957 | +3.14(+3.93%) |
Jun 16, 2021 | 78.95 | 81.46 | 78.61 | 79.89 | 1,632,031 | +1.19(+1.51%) |
Jun 15, 2021 | 80.42 | 80.61 | 77.93 | 78.70 | 949,370 | -2.01(-2.49%) |
Jun 14, 2021 | 81.28 | 81.77 | 80.10 | 80.70 | 1,333,394 | +0.96(+1.20%) |
Jun 11, 2021 | 79.43 | 79.93 | 78.82 | 79.75 | 926,146 | +1.10(+1.40%) |
Jun 10, 2021 | 77.08 | 79.24 | 76.59 | 78.65 | 1,282,041 | +2.11(+2.75%) |
Jun 09, 2021 | 77.88 | 78.53 | 76.35 | 76.54 | 913,508 | -0.35(-0.45%) |
Jun 08, 2021 | 77.27 | 77.93 | 74.95 | 76.89 | 1,490,897 | +0.40(+0.52%) |
Jun 07, 2021 | 76.71 | 76.71 | 74.81 | 76.49 | 1,192,295 | -0.28(-0.36%) |
Jun 04, 2021 | 76.23 | 77.49 | 75.96 | 76.77 | 633,865 | +1.28(+1.69%) |
Jun 03, 2021 | 76.80 | 77.42 | 75.28 | 75.49 | 974,579 | -2.11(-2.72%) |
Jun 02, 2021 | 78.47 | 78.56 | 76.80 | 77.60 | 1,163,499 | -1.10(-1.40%) |
Jun 01, 2021 | 79.54 | 80.89 | 77.74 | 78.70 | 1,194,376 | -0.34(-0.43%) |
May 28, 2021 | 79.74 | 80.72 | 78.96 | 79.04 | 965,524 | -0.21(-0.26%) |
May 27, 2021 | 79.25 | 79.60 | 78.27 | 79.25 | 1,100,959 | +0.01(+0.01%) |
May 26, 2021 | 77.94 | 79.58 | 77.48 | 79.24 | 1,129,599 | +1.86(+2.40%) |
May 25, 2021 | 78.17 | 78.62 | 76.86 | 77.38 | 806,363 | -0.35(-0.45%) |
May 24, 2021 | 78.86 | 79.07 | 77.38 | 77.73 | 1,026,527 | -0.71(-0.90%) |
May 21, 2021 | 78.80 | 79.23 | 77.35 | 78.44 | 1,761,939 | +0.35(+0.45%) |
May 20, 2021 | 76.64 | 78.82 | 76.43 | 78.09 | 2,831,983 | +3.10(+4.13%) |
May 19, 2021 | 70.45 | 75.15 | 70.05 | 74.99 | 2,503,680 | +2.70(+3.73%) |
May 18, 2021 | 72.06 | 73.71 | 71.08 | 72.29 | 1,124,762 | +1.04(+1.46%) |
May 17, 2021 | 71.63 | 71.99 | 69.89 | 71.25 | 1,217,647 | -1.22(-1.68%) |
May 14, 2021 | 70.46 | 72.72 | 70.13 | 72.47 | 1,159,309 | +3.44(+4.98%) |
May 13, 2021 | 70.08 | 70.88 | 67.72 | 69.04 | 1,182,517 | -0.04(-0.06%) |
May 12, 2021 | 70.51 | 71.48 | 68.85 | 69.08 | 2,466,043 | -3.85(-5.27%) |
May 11, 2021 | 68.13 | 73.61 | 67.63 | 72.92 | 2,655,041 | +0.89(+1.23%) |
May 10, 2021 | 75.06 | 75.06 | 71.56 | 72.03 | 1,893,652 | -3.05(-4.06%) |
May 07, 2021 | 75.76 | 77.45 | 74.63 | 75.08 | 1,813,350 | +0.70(+0.94%) |
May 06, 2021 | 75.59 | 75.88 | 73.10 | 74.38 | 2,344,147 | -1.77(-2.32%) |
May 05, 2021 | 77.61 | 77.77 | 75.62 | 76.15 | 1,699,727 | -0.98(-1.27%) |
May 04, 2021 | 79.73 | 79.74 | 76.18 | 77.13 | 2,942,793 | -4.90(-5.97%) |
May 03, 2021 | 83.37 | 83.70 | 81.62 | 82.02 | 1,664,997 | -1.05(-1.26%) |
Apr 30, 2021 | 84.68 | 84.79 | 82.93 | 83.07 | 1,122,347 | -3.15(-3.65%) |
Apr 29, 2021 | 88.45 | 88.66 | 84.85 | 86.22 | 1,450,388 | -1.82(-2.07%) |
Apr 28, 2021 | 88.47 | 88.72 | 86.68 | 88.04 | 1,437,238 | -2.71(-2.98%) |
Apr 27, 2021 | 91.78 | 91.83 | 90.14 | 90.75 | 1,809,905 | -1.05(-1.14%) |
Apr 26, 2021 | 91.00 | 91.86 | 89.10 | 91.79 | 1,857,460 | +0.94(+1.03%) |
Apr 23, 2021 | 89.33 | 91.26 | 88.80 | 90.86 | 2,164,020 | +2.84(+3.22%) |
Apr 22, 2021 | 87.57 | 89.69 | 87.06 | 88.02 | 3,633,078 | +3.00(+3.53%) |
Apr 21, 2021 | 81.80 | 85.52 | 80.94 | 85.02 | 1,804,858 | +2.81(+3.41%) |
Apr 20, 2021 | 82.70 | 83.90 | 80.90 | 82.21 | 1,533,719 | -0.46(-0.56%) |
Apr 19, 2021 | 86.13 | 86.48 | 82.11 | 82.67 | 1,722,367 | -2.74(-3.21%) |
Apr 16, 2021 | 83.66 | 85.87 | 83.48 | 85.41 | 1,421,427 | +2.25(+2.70%) |
Apr 15, 2021 | 85.56 | 85.66 | 82.32 | 83.16 | 1,700,567 | -1.77(-2.08%) |
Apr 14, 2021 | 86.27 | 87.49 | 84.44 | 84.93 | 1,496,511 | -0.70(-0.82%) |
Apr 13, 2021 | 84.56 | 85.77 | 83.75 | 85.63 | 1,484,092 | +1.00(+1.18%) |
Apr 12, 2021 | 85.72 | 85.78 | 83.33 | 84.63 | 1,913,162 | -1.75(-2.02%) |
Apr 09, 2021 | 85.53 | 86.84 | 84.90 | 86.38 | 1,009,842 | -0.44(-0.51%) |
Apr 08, 2021 | 87.23 | 88.05 | 86.55 | 86.82 | 1,062,625 | +0.42(+0.49%) |
Apr 07, 2021 | 88.95 | 89.03 | 85.97 | 86.40 | 1,578,588 | -2.79(-3.13%) |
Apr 06, 2021 | 88.12 | 90.82 | 88.04 | 89.19 | 1,785,984 | +1.11(+1.26%) |
Apr 05, 2021 | 92.94 | 92.96 | 87.08 | 88.08 | 2,713,527 | -2.52(-2.78%) |