Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.14 | 69.69 | 68.77 | 68.95 | 4,163,043 | -0.43(-0.61%) |
Jun 29, 2021 | 69.52 | 69.81 | 68.84 | 69.37 | 3,048,757 | -0.04(-0.06%) |
Jun 28, 2021 | 69.36 | 69.79 | 68.17 | 69.41 | 4,289,612 | +0.28(+0.40%) |
Jun 25, 2021 | 69.10 | 69.58 | 68.69 | 69.13 | 5,041,874 | +0.44(+0.65%) |
Jun 24, 2021 | 68.46 | 68.77 | 68.03 | 68.69 | 2,998,216 | +0.41(+0.59%) |
Jun 23, 2021 | 68.84 | 69.08 | 68.21 | 68.28 | 2,706,190 | -0.51(-0.75%) |
Jun 22, 2021 | 68.69 | 68.99 | 68.04 | 68.80 | 3,293,017 | +0.07(+0.10%) |
Jun 21, 2021 | 68.26 | 68.97 | 68.13 | 68.73 | 3,449,196 | +0.56(+0.83%) |
Jun 18, 2021 | 67.78 | 68.73 | 67.70 | 68.16 | 6,399,446 | -0.54(-0.79%) |
Jun 17, 2021 | 69.24 | 69.52 | 68.00 | 68.71 | 4,679,994 | -0.67(-0.97%) |
Jun 16, 2021 | 70.68 | 70.68 | 69.32 | 69.38 | 3,932,358 | -1.32(-1.87%) |
Jun 15, 2021 | 70.31 | 70.88 | 69.98 | 70.71 | 3,477,203 | +0.41(+0.58%) |
Jun 14, 2021 | 70.63 | 70.63 | 69.50 | 70.30 | 3,118,048 | -0.33(-0.46%) |
Jun 11, 2021 | 70.12 | 70.68 | 69.52 | 70.63 | 2,924,644 | +0.96(+1.38%) |
Jun 10, 2021 | 70.42 | 70.65 | 69.41 | 69.67 | 2,965,496 | -0.59(-0.84%) |
Jun 09, 2021 | 71.09 | 71.12 | 70.21 | 70.26 | 2,328,361 | -0.95(-1.33%) |
Jun 08, 2021 | 71.88 | 71.90 | 71.01 | 71.21 | 2,225,040 | -0.70(-0.98%) |
Jun 07, 2021 | 72.70 | 72.86 | 71.28 | 71.91 | 2,559,880 | -0.71(-0.98%) |
Jun 04, 2021 | 72.93 | 73.14 | 72.27 | 72.62 | 1,571,732 | -0.09(-0.12%) |
Jun 03, 2021 | 72.20 | 73.05 | 71.70 | 72.71 | 2,214,674 | +0.11(+0.15%) |
Jun 02, 2021 | 71.34 | 72.72 | 71.15 | 72.60 | 2,726,895 | +1.24(+1.73%) |
Jun 01, 2021 | 72.24 | 72.64 | 70.86 | 71.37 | 2,719,920 | -0.33(-0.45%) |
May 28, 2021 | 71.43 | 71.99 | 71.31 | 71.69 | 1,669,295 | +0.25(+0.35%) |
May 27, 2021 | 71.60 | 71.93 | 71.15 | 71.45 | 5,999,324 | +0.39(+0.54%) |
May 26, 2021 | 70.82 | 71.28 | 70.56 | 71.06 | 1,681,202 | +0.32(+0.45%) |
May 25, 2021 | 70.99 | 71.44 | 70.68 | 70.74 | 1,734,354 | -0.33(-0.46%) |
May 24, 2021 | 71.11 | 71.57 | 70.45 | 71.07 | 1,887,293 | +0.39(+0.54%) |
May 21, 2021 | 70.13 | 70.87 | 70.01 | 70.69 | 2,700,313 | +1.06(+1.52%) |
May 20, 2021 | 69.23 | 70.15 | 69.17 | 69.63 | 2,151,762 | +1.36(+2.00%) |
May 19, 2021 | 67.30 | 68.33 | 66.62 | 68.27 | 3,224,241 | -0.12(-0.17%) |
May 18, 2021 | 69.75 | 70.14 | 68.36 | 68.38 | 1,875,776 | -1.32(-1.90%) |
May 17, 2021 | 69.44 | 70.00 | 69.03 | 69.71 | 1,844,198 | -0.03(-0.04%) |
May 14, 2021 | 68.97 | 69.93 | 68.85 | 69.74 | 1,703,922 | +1.13(+1.64%) |
May 13, 2021 | 67.70 | 69.03 | 67.38 | 68.61 | 1,520,945 | +1.08(+1.59%) |
May 12, 2021 | 69.14 | 69.64 | 67.45 | 67.54 | 2,466,394 | -1.75(-2.52%) |
May 11, 2021 | 70.66 | 70.67 | 69.11 | 69.28 | 5,822,341 | -1.46(-2.07%) |
May 10, 2021 | 72.36 | 73.01 | 70.72 | 70.74 | 3,547,113 | -1.18(-1.63%) |
May 07, 2021 | 71.63 | 72.44 | 71.24 | 71.92 | 1,415,876 | +0.37(+0.51%) |
May 06, 2021 | 71.22 | 71.66 | 70.79 | 71.55 | 1,127,597 | +0.75(+1.06%) |
May 05, 2021 | 71.02 | 71.22 | 70.25 | 70.80 | 1,323,398 | -0.15(-0.21%) |
May 04, 2021 | 70.26 | 71.08 | 70.05 | 70.95 | 1,486,643 | +0.58(+0.83%) |
May 03, 2021 | 70.47 | 71.49 | 69.97 | 70.37 | 1,937,494 | +0.42(+0.61%) |
Apr 30, 2021 | 71.59 | 72.80 | 69.84 | 69.94 | 4,863,087 | -3.99(-5.40%) |
Apr 29, 2021 | 73.77 | 74.07 | 73.01 | 73.94 | 1,375,727 | +0.62(+0.85%) |
Apr 28, 2021 | 73.29 | 73.91 | 73.01 | 73.31 | 1,580,138 | +0.03(+0.04%) |
Apr 27, 2021 | 72.69 | 73.50 | 72.29 | 73.28 | 2,125,939 | +0.51(+0.71%) |
Apr 26, 2021 | 73.18 | 73.38 | 72.63 | 72.77 | 1,626,272 | -0.28(-0.38%) |
Apr 23, 2021 | 72.92 | 73.19 | 72.68 | 73.05 | 2,200,995 | +0.43(+0.60%) |
Apr 22, 2021 | 72.82 | 73.49 | 72.18 | 72.61 | 3,087,622 | -0.39(-0.53%) |
Apr 21, 2021 | 71.71 | 73.27 | 71.65 | 73.00 | 2,403,293 | +1.33(+1.86%) |
Apr 20, 2021 | 71.65 | 72.06 | 70.97 | 71.66 | 1,583,186 | +0.21(+0.29%) |
Apr 19, 2021 | 71.24 | 71.54 | 70.81 | 71.46 | 1,408,749 | -0.03(-0.04%) |
Apr 16, 2021 | 72.00 | 72.35 | 71.06 | 71.49 | 2,343,151 | +0.17(+0.24%) |
Apr 15, 2021 | 71.54 | 71.87 | 70.99 | 71.32 | 1,847,162 | -0.16(-0.22%) |
Apr 14, 2021 | 72.00 | 72.31 | 71.17 | 71.48 | 1,348,551 | -0.59(-0.82%) |
Apr 13, 2021 | 72.35 | 72.54 | 71.69 | 72.07 | 1,984,780 | -0.58(-0.80%) |
Apr 12, 2021 | 70.34 | 72.74 | 70.07 | 72.65 | 2,078,458 | +2.57(+3.66%) |
Apr 09, 2021 | 69.56 | 70.20 | 69.09 | 70.08 | 3,034,088 | +0.70(+1.01%) |
Apr 08, 2021 | 70.39 | 70.57 | 69.36 | 69.38 | 3,033,154 | -1.14(-1.61%) |
Apr 07, 2021 | 70.27 | 71.10 | 70.05 | 70.52 | 1,835,136 | +0.20(+0.28%) |
Apr 06, 2021 | 70.92 | 71.42 | 70.00 | 70.32 | 2,215,982 | -0.73(-1.03%) |
Apr 05, 2021 | 70.68 | 71.57 | 70.38 | 71.05 | 2,101,976 | +1.03(+1.47%) |