Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	110.86	111.36	107.56	109.03	7,820,444	-3.01(-2.69%)
May 27, 2022	110.82	112.36	109.73	112.04	6,830,473	+2.54(+2.32%)
May 26, 2022	103.56	109.92	103.56	109.50	7,353,287	+6.71(+6.53%)
May 25, 2022	98.09	103.98	97.56	102.79	5,079,524	+2.92(+2.92%)
May 24, 2022	97.76	100.14	95.64	99.88	6,882,602	-0.51(-0.51%)
May 23, 2022	100.53	100.64	97.80	100.39	4,821,704	+0.81(+0.82%)
May 20, 2022	98.46	100.69	96.07	99.57	5,155,639	+2.77(+2.86%)
May 19, 2022	94.22	97.42	93.87	96.80	4,459,885	+0.96(+1.00%)
May 18, 2022	97.79	99.19	95.51	95.84	4,474,284	-3.88(-3.89%)
May 17, 2022	100.02	100.58	98.19	99.72	3,673,920	+2.80(+2.89%)
May 16, 2022	98.79	99.49	96.59	96.92	4,149,469	-2.89(-2.89%)
May 13, 2022	94.04	100.40	93.99	99.80	6,963,718	+7.78(+8.45%)
May 12, 2022	88.19	92.14	86.63	92.03	6,777,811	+2.52(+2.81%)
May 11, 2022	89.96	94.13	87.96	89.51	5,971,108	-2.15(-2.34%)
May 10, 2022	93.72	94.56	89.30	91.66	5,851,903	+2.18(+2.44%)
May 09, 2022	91.96	94.83	89.05	89.47	8,757,514	-4.47(-4.76%)
May 06, 2022	96.41	97.04	92.19	93.94	6,423,145	-3.21(-3.31%)
May 05, 2022	101.97	102.93	95.68	97.16	6,833,824	-6.15(-5.95%)
May 04, 2022	100.00	103.61	97.42	103.30	4,626,899	+3.68(+3.70%)
May 03, 2022	97.23	100.60	96.88	99.62	4,315,612	+1.68(+1.72%)
May 02, 2022	94.02	98.61	93.82	97.93	8,077,437	+3.92(+4.16%)
Apr 29, 2022	98.67	100.80	93.87	94.02	5,520,111	-5.00(-5.05%)
Apr 28, 2022	99.66	100.50	95.35	99.02	4,593,901	+0.75(+0.76%)
Apr 27, 2022	98.45	100.53	97.12	98.27	3,355,227	+0.17(+0.18%)
Apr 26, 2022	102.28	102.79	97.99	98.09	4,293,178	-4.79(-4.66%)
Apr 25, 2022	100.12	103.11	96.77	102.89	5,103,582	+1.77(+1.75%)
Apr 22, 2022	103.32	104.63	101.07	101.12	10,007,545	-1.86(-1.80%)
Apr 21, 2022	115.31	115.94	102.58	102.98	9,084,203	-7.11(-6.45%)
Apr 20, 2022	108.53	111.78	107.80	110.08	5,725,427	+2.66(+2.48%)
Apr 19, 2022	102.67	107.88	102.37	107.42	3,614,320	+5.02(+4.90%)
Apr 18, 2022	103.14	103.64	101.08	102.40	2,573,738	-0.91(-0.88%)
Apr 14, 2022	106.90	107.43	103.23	103.31	2,870,379	-3.16(-2.97%)
Apr 13, 2022	104.04	106.57	103.72	106.47	3,226,777	+2.75(+2.65%)
Apr 12, 2022	105.17	107.89	102.76	103.72	3,220,273	+0.58(+0.56%)
Apr 11, 2022	103.47	104.36	101.81	103.14	4,098,965	-1.98(-1.89%)
Apr 08, 2022	105.71	108.17	104.92	105.12	2,947,746	-0.61(-0.58%)
Apr 07, 2022	106.07	107.05	103.01	105.74	6,606,118	-2.38(-2.20%)
Apr 06, 2022	112.47	112.47	107.10	108.11	5,239,109	-4.91(-4.34%)
Apr 05, 2022	118.62	119.00	112.48	113.03	3,991,477	-6.36(-5.33%)
Apr 04, 2022	117.77	121.55	117.70	119.39	2,912,182	+2.23(+1.90%)
Apr 01, 2022	116.42	117.19	115.30	117.16	2,484,509	+1.09(+0.94%)
Mar 31, 2022	117.08	118.78	116.05	116.07	4,630,609	-0.27(-0.23%)
Mar 30, 2022	119.67	119.70	115.70	116.33	3,803,339	-4.16(-3.45%)
Mar 29, 2022	116.62	121.21	116.33	120.50	5,518,944	+6.63(+5.82%)
Mar 28, 2022	113.88	115.46	111.52	113.87	2,809,436	+0.67(+0.59%)
Mar 25, 2022	115.10	115.87	112.44	113.20	2,938,875	-1.74(-1.51%)
Mar 24, 2022	114.56	115.43	112.84	114.94	2,964,557	+1.76(+1.55%)
Mar 23, 2022	114.32	115.68	112.80	113.18	2,630,598	-2.15(-1.86%)
Mar 22, 2022	113.35	116.31	112.62	115.33	3,968,857	+3.21(+2.86%)
Mar 21, 2022	111.57	113.64	110.12	112.12	5,203,712	-0.21(-0.19%)
Mar 18, 2022	110.39	113.23	109.82	112.33	11,591,397	+2.67(+2.43%)
Mar 17, 2022	105.22	110.34	104.98	109.66	5,466,870	+3.55(+3.34%)
Mar 16, 2022	103.04	107.52	101.17	106.11	6,694,853	+5.79(+5.77%)
Mar 15, 2022	101.16	101.86	99.10	100.32	4,767,383	+0.88(+0.88%)
Mar 14, 2022	105.24	105.84	99.04	99.45	6,080,667	-6.67(-6.28%)
Mar 11, 2022	108.30	108.84	106.00	106.11	3,274,166	-0.74(-0.69%)
Mar 10, 2022	104.16	107.59	103.15	106.85	3,526,594	+0.66(+0.62%)
Mar 09, 2022	105.36	107.30	103.25	106.19	4,397,007	+6.88(+6.92%)
Mar 08, 2022	99.87	102.94	97.33	99.32	6,510,695	-0.38(-0.39%)
Mar 07, 2022	109.08	110.03	99.68	99.70	9,050,315	-11.08(-10.00%)
Mar 04, 2022	113.52	114.29	108.70	110.78	7,184,458	-4.29(-3.73%)
Mar 03, 2022	118.99	119.78	114.41	115.07	4,083,094	-4.00(-3.36%)
Mar 02, 2022	114.61	119.83	113.46	119.07	4,473,676	+5.91(+5.22%)
Mar 01, 2022	115.69	117.36	112.55	113.16	3,619,949	-3.39(-2.91%)
Feb 28, 2022	115.05	117.50	114.85	116.55	4,724,511	-1.20(-1.02%)
Feb 25, 2022	112.58	118.20	115.01	117.75	5,900,500	+6.86(+6.18%)
Feb 24, 2022	105.35	111.62	103.47	110.89	6,526,191	+0.41(+0.37%)
Feb 23, 2022	112.74	114.88	110.14	110.48	3,206,198	-0.72(-0.65%)
Feb 22, 2022	111.71	114.29	109.59	111.20	3,794,509	-2.05(-1.81%)
Feb 18, 2022				113.25	0	+1.12(+1.00%)
Feb 17, 2022	114.83	115.99	111.95	112.13	3,071,870	-3.79(-3.27%)
Feb 16, 2022	113.65	116.66	112.55	115.92	3,195,161	+1.67(+1.46%)
Feb 15, 2022	114.57	115.00	112.66	114.25	5,488,483	+3.43(+3.09%)
Feb 14, 2022	112.90	113.66	109.63	110.82	7,137,981	-2.17(-1.92%)
Feb 11, 2022	120.51	121.38	112.03	112.99	10,072,372	-10.02(-8.15%)
Feb 10, 2022	120.25	126.44	118.72	123.01	6,651,071	-0.06(-0.05%)
Feb 09, 2022	119.97	123.42	119.40	123.07	8,219,261	+5.39(+4.58%)
Feb 08, 2022	119.24	119.63	115.56	117.69	5,036,987	-2.68(-2.23%)
Feb 07, 2022	120.29	121.20	118.18	120.37	5,491,723	-0.56(-0.46%)
Feb 04, 2022	121.15	121.90	119.11	120.92	6,160,070	-0.36(-0.29%)
Feb 03, 2022	122.07			121.28	6,018,927	-3.52(-2.82%)
Feb 02, 2022	123.78	125.68	121.40	124.80	5,695,009	+2.74(+2.24%)
Feb 01, 2022	121.80	122.78	118.57	122.06	7,873,966	+2.70(+2.26%)
Jan 31, 2022	113.77	119.52		119.36	9,680,578	+6.95(+6.19%)
Jan 28, 2022	109.27	112.41	105.64	112.41	6,745,278	+4.74(+4.40%)
Jan 27, 2022	105.24	110.12	105.24	107.67	10,346,181	+6.85(+6.79%)
Jan 26, 2022	101.98	104.23	99.72	100.82	7,697,634	+1.11(+1.12%)
Jan 25, 2022	96.32	100.75	95.87	99.71	7,051,351	+0.77(+0.78%)
Jan 24, 2022	94.81	99.21	91.94	98.94	10,547,704	-0.35(-0.36%)
Jan 21, 2022	99.58	102.15	99.05	99.29	5,562,634	-1.61(-1.60%)
Jan 20, 2022	102.99	104.52	100.71	100.90	5,203,423	-0.63(-0.62%)
Jan 19, 2022	104.77	104.77	101.41	101.54	3,322,195	-1.50(-1.46%)
Jan 18, 2022	103.11	104.20	102.21	103.04	4,158,102	-1.99(-1.89%)
Jan 14, 2022				105.03	0	-2.55(-2.37%)
Jan 13, 2022	110.90	111.70	107.05	107.58	4,113,816	-3.08(-2.78%)
Jan 12, 2022	110.50	112.51	109.26	110.65	5,243,850	+0.94(+0.86%)
Jan 11, 2022	104.71	110.02	104.55	109.71	4,934,079	+5.95(+5.74%)
Jan 10, 2022	104.63	104.71	101.11	103.76	8,620,509	-1.75(-1.65%)
Jan 07, 2022	107.48	108.53	105.24	105.51	3,276,113	-2.27(-2.11%)
Jan 06, 2022	105.53	108.53	104.50	107.78	5,171,844	+1.24(+1.16%)
Jan 05, 2022	112.74	112.96	106.06	106.54	7,048,122	-6.47(-5.72%)
Jan 04, 2022	115.42	115.44	111.97	113.01	4,167,154	-1.53(-1.33%)
Jan 03, 2022	117.58	117.81	113.88	114.53	4,313,478	-2.50(-2.13%)
Dec 31, 2021	116.20	117.72	115.69	117.03	1,717,674	+0.81(+0.69%)
Dec 30, 2021	116.33	117.98	116.05	116.23	2,387,607	-0.01(-0.01%)
Dec 29, 2021	118.77	118.93	115.68	116.23	5,550,440	-2.60(-2.18%)
Dec 28, 2021	122.23	123.42	118.80	118.83	3,035,330	-3.36(-2.75%)
Dec 27, 2021	121.88	122.54	120.69	122.19	2,828,370	+0.09(+0.07%)
Dec 23, 2021	118.32	122.56	117.92	122.11	5,229,262	+4.06(+3.44%)
Dec 22, 2021	111.70	118.47	111.70	118.04	5,973,625	+6.41(+5.74%)
Dec 21, 2021	109.62	111.67	108.79	111.63	3,954,590	+3.35(+3.09%)
Dec 20, 2021	107.03	109.04	105.82	108.28	6,191,571	-3.21(-2.88%)
Dec 17, 2021	110.35	112.34	108.23	111.50	5,076,131	-0.60(-0.53%)
Dec 16, 2021	117.58	118.34	110.48	112.09	4,775,178	-3.56(-3.08%)
Dec 15, 2021	115.41	116.23	112.04	115.66	4,621,111	+1.05(+0.92%)
Dec 14, 2021	114.87	117.30	111.54	114.61	8,033,550	-2.07(-1.77%)
Dec 13, 2021	121.44	122.27	116.42	116.68	5,298,164	-4.34(-3.59%)
Dec 10, 2021	122.62	123.13	119.69	121.02	2,600,304	-0.17(-0.14%)
Dec 09, 2021	122.44	123.37	121.13	121.19	4,365,300	-1.22(-1.00%)
Dec 08, 2021	121.49	123.72	121.06	122.41	7,884,220	-3.61(-2.86%)
Dec 07, 2021	124.68	127.97	124.55	126.02	3,347,429	+4.17(+3.42%)
Dec 06, 2021	122.11	122.51	117.75	121.85	5,298,630	-0.48(-0.39%)
Dec 03, 2021	128.99	129.71	120.30	122.33	4,903,197	-5.42(-4.24%)
Dec 02, 2021	124.10	128.70	122.71	127.75	3,555,333	+3.25(+2.61%)
Dec 01, 2021	130.25	132.09	124.02	124.50	5,223,680	-3.44(-2.69%)
Nov 30, 2021	134.00	134.36	127.94	127.94	15,686,738	-6.72(-4.99%)
Nov 29, 2021	132.24	135.23	132.13	134.66	3,706,725	+4.59(+3.53%)
Nov 26, 2021	130.50	131.23	129.50	130.07	2,952,623	-4.00(-2.98%)
Nov 24, 2021	130.14	134.29	129.33	134.07	3,042,654	+2.45(+1.86%)
Nov 23, 2021	129.82	132.70	129.24	131.62	3,098,749	+1.02(+0.78%)
Nov 22, 2021	133.00	135.39	130.50	130.60	5,446,073	-1.85(-1.40%)
Nov 19, 2021	135.37	135.47	131.47	132.45	3,170,379	-0.37(-0.28%)
Nov 18, 2021	131.91	133.22	132.51	132.82	3,332,495	+1.60(+1.22%)
Nov 17, 2021	130.98	132.47	130.28	131.22	2,850,342	+0.78(+0.60%)
Nov 16, 2021	128.57	131.12	128.10	130.44	2,687,840	+1.28(+0.99%)
Nov 15, 2021	129.79	130.77	128.82	129.16	2,460,717	-0.18(-0.14%)
Nov 12, 2021	127.85	129.48	127.61	129.34	3,036,836	+1.52(+1.19%)
Nov 11, 2021	127.65	129.09	127.13	127.82	2,317,643	+1.68(+1.33%)
Nov 10, 2021	130.49			126.14	3,828,670	-6.27(-4.73%)
Nov 09, 2021	128.44	132.78	127.92	132.41	3,897,899	+3.94(+3.06%)
Nov 08, 2021	130.16	130.24	128.38	128.47	4,241,427	-0.46(-0.36%)
Nov 05, 2021	130.66	130.89	126.94	128.93	4,006,531	-1.79(-1.37%)
Nov 04, 2021	130.70	130.81	128.00	130.72	4,879,835	+0.03(+0.02%)
Nov 03, 2021	130.22	131.89	128.30	130.70	3,126,031	+0.52(+0.40%)
Nov 02, 2021	124.69	130.22	124.42	130.18	4,078,080	+5.75(+4.62%)
Nov 01, 2021	126.27	124.60	122.01	124.43	3,080,447	-0.77(-0.61%)
Oct 29, 2021	123.97	125.34	122.94	125.20	4,534,118	+0.13(+0.10%)
Oct 28, 2021	123.51	125.85	123.50	125.07	3,311,368	+2.58(+2.11%)
Oct 27, 2021	126.98	128.07	122.32	122.49	4,233,137	-5.09(-3.99%)
Oct 26, 2021	126.09			127.58	3,167,079	+2.32(+1.86%)
Oct 25, 2021	125.33	126.66	124.16	125.25	3,108,765	+1.74(+1.41%)
Oct 22, 2021	120.24	123.70	119.68	123.51	3,729,535	+4.59(+3.86%)
Oct 21, 2021	118.66	120.92	117.56	118.92	4,736,817	+3.44(+2.98%)
Oct 20, 2021	114.64	115.74	113.49	115.49	3,242,113	+1.70(+1.50%)
Oct 19, 2021	112.10	114.55	111.76	113.78	2,430,567	+2.67(+2.41%)
Oct 18, 2021	110.74	111.83	109.99	111.11	2,919,257	+0.70(+0.63%)
Oct 15, 2021	111.11	113.39	108.96	110.41	3,186,937	+0.90(+0.82%)
Oct 14, 2021	108.00	109.96	107.77	109.51	3,603,826	+3.00(+2.81%)
Oct 13, 2021	105.26	106.65	104.17	106.51	2,359,991	+2.47(+2.37%)
Oct 12, 2021	104.05	105.27	102.85	104.05	2,636,022	+1.26(+1.22%)
Oct 11, 2021	103.95	105.19	102.72	102.79	1,560,972	-1.70(-1.62%)
Oct 08, 2021	103.62	105.28	103.61	104.48	2,157,230	+1.03(+1.00%)
Oct 07, 2021	103.40	104.84	103.17	103.45	4,022,941	+1.27(+1.24%)
Oct 06, 2021	101.56	102.59	99.91	102.19	3,024,937	-0.84(-0.82%)
Oct 05, 2021	100.96	103.47	100.12	103.03	3,813,931	+3.46(+3.48%)
Oct 04, 2021	101.32	102.86	97.65	99.57	8,559,036	-4.31(-4.15%)
Oct 01, 2021	104.69	104.87	101.96	103.88	4,755,714	-0.53(-0.51%)
Sep 30, 2021	107.04	107.23	103.92	104.40	5,184,292	-2.32(-2.17%)
Sep 29, 2021	107.56	107.94	105.85	106.72	2,712,377	+0.66(+0.63%)
Sep 28, 2021	107.81	108.06	103.61	106.06	5,299,379	-4.63(-4.18%)
Sep 27, 2021	111.53	111.95	109.15	110.69	3,717,211	-1.58(-1.41%)
Sep 24, 2021	112.30	113.18	110.97	112.27	3,472,084	-1.79(-1.57%)
Sep 23, 2021	114.55	116.16	113.19	114.05	4,065,215	+1.14(+1.01%)
Sep 22, 2021	114.57	115.45	112.04	112.91	4,984,244	-1.57(-1.37%)
Sep 21, 2021	112.69	116.41	112.64	114.48	6,518,718	+3.24(+2.91%)
Sep 20, 2021	115.37	115.62	108.96	111.24	11,913,220	-8.68(-7.24%)
Sep 17, 2021	121.50	122.84	119.88	119.92	19,074,900	-1.27(-1.04%)
Sep 16, 2021	120.70	121.82	118.88	121.19	4,150,330	+0.40(+0.33%)
Sep 15, 2021	117.24	121.54	116.84	120.79	4,874,186	+3.59(+3.06%)
Sep 14, 2021	116.66	118.75	116.17	117.20	3,876,085	+1.25(+1.08%)
Sep 13, 2021	116.45	116.97	113.98	115.95	2,940,372	+0.42(+0.37%)
Sep 10, 2021	116.99	117.08	114.70	115.53	2,394,498	-0.60(-0.52%)
Sep 09, 2021	115.26	117.46	114.67	116.13	2,461,670	+0.99(+0.86%)
Sep 08, 2021	113.61	115.50	113.46	115.15	2,632,331	+1.11(+0.98%)
Sep 07, 2021	115.50	115.76	113.11	114.03	3,634,234	-1.73(-1.50%)
Sep 03, 2021	115.50	117.36	115.12	115.77	3,084,514	+0.61(+0.53%)
Sep 02, 2021	115.05	116.17	114.57	115.16	3,726,517	+0.72(+0.63%)
Sep 01, 2021	112.91	115.35	112.61	114.44	4,286,384	+1.61(+1.42%)
Aug 31, 2021	111.72	112.92	110.18	112.83	3,391,845	+1.19(+1.06%)
Aug 30, 2021	112.08	113.41	111.64	111.65	3,302,392	+0.17(+0.15%)
Aug 27, 2021	109.71	111.89	109.69	111.48	3,722,241	+2.10(+1.92%)
Aug 26, 2021	107.65	110.49	107.24	109.38	3,588,979	+2.12(+1.97%)
Aug 25, 2021	106.16	107.88	106.08	107.26	3,242,687	+1.30(+1.23%)
Aug 24, 2021	104.10	106.12	104.10	105.96	2,856,522	+2.06(+1.99%)
Aug 23, 2021	101.93	104.46	101.93	103.89	3,192,800	+2.22(+2.18%)
Aug 20, 2021	99.52	101.90	99.37	101.68	2,273,736	+2.63(+2.65%)
Aug 19, 2021	98.27	100.34	97.25	99.05	3,226,343	-0.95(-0.95%)
Aug 18, 2021	100.83	101.26	99.98	100.00	2,027,081	-1.24(-1.22%)
Aug 17, 2021	102.40	102.85	100.65	101.24	2,042,878	-1.75(-1.70%)
Aug 16, 2021	102.58	103.47	101.47	102.99	2,512,303	-0.04(-0.03%)
Aug 13, 2021	101.93	103.25	101.86	103.02	2,832,681	+1.17(+1.14%)
Aug 12, 2021	102.23	102.43	101.43	101.86	3,375,405	-0.86(-0.84%)
Aug 11, 2021	103.20	103.22	101.69	102.72	3,415,739	+0.57(+0.56%)
Aug 10, 2021	102.83	103.32	101.95	102.14	2,962,619	-0.38(-0.37%)
Aug 09, 2021	102.84	103.07	101.77	102.52	2,587,006	-0.05(-0.04%)
Aug 06, 2021	103.78	104.19	101.63	102.56	5,228,845	-1.27(-1.22%)
Aug 05, 2021	105.20	105.58	103.22	103.83	3,652,422	-0.94(-0.90%)
Aug 04, 2021	103.23	104.97	102.81	104.77	2,487,787	+1.43(+1.38%)
Aug 03, 2021	103.75	104.03	102.26	103.34	2,991,006	-0.03(-0.03%)
Aug 02, 2021	104.19	104.91	103.31	103.37	2,727,637	-0.07(-0.07%)
Jul 30, 2021	103.74	104.15	103.00	103.44	3,306,802	-0.66(-0.63%)
Jul 29, 2021	102.27	104.50	102.14	104.10	3,220,898	+2.09(+2.05%)
Jul 28, 2021	101.82	102.54	100.23	102.01	3,659,368	+0.13(+0.13%)
Jul 27, 2021	100.72	102.12	100.18	101.88	3,964,312	+0.82(+0.81%)
Jul 26, 2021	99.01	101.21	99.01	101.06	3,885,447	+1.77(+1.79%)
Jul 23, 2021	99.82	100.92	98.45	99.28	4,468,667	+1.04(+1.06%)
Jul 22, 2021	96.61	99.03	95.82	98.24	6,292,831	+3.87(+4.10%)
Jul 21, 2021	93.00	94.68	92.88	94.37	4,054,187	+1.74(+1.88%)
Jul 20, 2021	89.39	93.18	89.20	92.63	4,782,361	+3.67(+4.12%)
Jul 19, 2021	89.70	89.87	88.57	88.96	3,520,230	-2.20(-2.42%)
Jul 16, 2021	90.93	92.09	90.73	91.16	3,901,222	-0.27(-0.29%)
Jul 15, 2021	90.11	91.78	89.38	91.43	5,216,239	+3.43(+3.90%)
Jul 14, 2021	89.43	89.83	87.88	88.00	2,497,475	-1.05(-1.18%)
Jul 13, 2021	91.11	91.21	88.95	89.05	2,722,775	-1.87(-2.06%)
Jul 12, 2021	89.53	90.97	89.03	90.92	4,450,004	+1.96(+2.21%)
Jul 09, 2021	87.86	88.97	87.57	88.96	2,324,684	+1.31(+1.50%)
Jul 08, 2021	86.92	88.83	86.12	87.65	3,722,662	-0.55(-0.63%)
Jul 07, 2021	87.02	88.35	86.90	88.20	3,192,528	+1.20(+1.37%)
Jul 06, 2021	87.19	87.36	86.12	87.01	3,576,718	-0.10(-0.11%)
Jul 02, 2021	87.14	87.41	86.52	87.11	2,336,635	+0.48(+0.56%)
Jul 01, 2021	86.66	87.12	86.33	86.62	3,626,696	-0.03(-0.03%)
Jun 30, 2021	87.89	88.27	86.32	86.65	4,863,583	-1.61(-1.83%)
Jun 29, 2021	88.60	88.89	87.67	88.27	3,015,635	-0.27(-0.30%)
Jun 28, 2021	88.00	89.37	87.57	88.53	3,320,361	+0.62(+0.71%)
Jun 25, 2021	88.98	89.82	86.63	87.91	42,593,856	-0.95(-1.07%)
Jun 24, 2021	89.43	89.87	88.59	88.86	7,226,876	+0.04(+0.04%)
Jun 23, 2021	88.13	89.21	88.07	88.83	4,741,572	+1.04(+1.19%)
Jun 22, 2021	87.69	88.62	87.34	87.78	5,082,167	+0.09(+0.10%)
Jun 21, 2021	86.52	87.87	86.31	87.69	5,404,356	+1.72(+2.00%)
Jun 18, 2021	85.77	86.95	85.25	85.97	7,117,379	-0.67(-0.77%)
Jun 17, 2021	87.83	88.88	85.89	86.64	6,351,381	-1.20(-1.37%)
Jun 16, 2021	86.92	88.66	86.88	87.85	5,138,078	+1.03(+1.19%)
Jun 15, 2021	85.67	87.13	85.24	86.81	4,289,606	+1.53(+1.79%)
Jun 14, 2021	85.29	86.07	85.15	85.29	3,645,488	+0.18(+0.21%)
Jun 11, 2021	83.86	85.13	83.64	85.11	3,795,833	+1.56(+1.87%)
Jun 10, 2021	84.44	84.90	83.52	83.55	4,538,228	-0.48(-0.57%)
Jun 09, 2021	84.31	84.89	84.03	84.03	2,756,240	-0.37(-0.43%)
Jun 08, 2021	84.51	84.74	83.89	84.39	3,022,291	+0.19(+0.22%)
Jun 07, 2021	83.77	84.80	83.67	84.21	4,640,378	+1.07(+1.29%)
Jun 04, 2021	82.96	83.23	82.43	83.14	2,592,700	+0.78(+0.95%)
Jun 03, 2021	82.00	82.65	81.52	82.35	3,197,643	+0.08(+0.10%)
Jun 02, 2021	82.41	82.85	81.83	82.27	2,715,270	-0.17(-0.21%)