Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.06 | 78.60 | 77.47 | 77.99 | 2,077,949 | -0.30(-0.38%) |
Jun 29, 2021 | 77.91 | 78.65 | 77.80 | 78.28 | 1,933,429 | +0.40(+0.51%) |
Jun 28, 2021 | 77.82 | 77.97 | 77.00 | 77.88 | 2,034,089 | +0.01(+0.01%) |
Jun 25, 2021 | 77.74 | 78.12 | 77.52 | 77.87 | 2,654,930 | +0.27(+0.34%) |
Jun 24, 2021 | 77.15 | 77.92 | 76.96 | 77.60 | 1,760,570 | +0.52(+0.68%) |
Jun 23, 2021 | 77.86 | 77.88 | 77.00 | 77.08 | 1,338,324 | -0.52(-0.68%) |
Jun 22, 2021 | 77.29 | 78.02 | 77.01 | 77.60 | 1,843,093 | +0.31(+0.41%) |
Jun 21, 2021 | 76.38 | 77.35 | 75.98 | 77.29 | 2,708,084 | +1.47(+1.94%) |
Jun 18, 2021 | 76.07 | 76.46 | 75.27 | 75.82 | 4,708,657 | -0.93(-1.21%) |
Jun 17, 2021 | 77.18 | 77.43 | 75.77 | 76.75 | 3,915,972 | -0.15(-0.20%) |
Jun 16, 2021 | 77.26 | 77.55 | 76.57 | 76.90 | 2,703,173 | -0.34(-0.44%) |
Jun 15, 2021 | 77.22 | 77.51 | 76.70 | 77.24 | 1,406,582 | +0.18(+0.24%) |
Jun 14, 2021 | 76.84 | 77.06 | 76.42 | 77.06 | 1,292,622 | +0.25(+0.32%) |
Jun 11, 2021 | 77.11 | 77.24 | 76.01 | 76.81 | 1,601,922 | +0.11(+0.15%) |
Jun 10, 2021 | 77.30 | 77.79 | 76.10 | 76.70 | 1,838,258 | -0.31(-0.41%) |
Jun 09, 2021 | 77.05 | 77.42 | 76.61 | 77.01 | 2,041,770 | -0.10(-0.12%) |
Jun 08, 2021 | 76.07 | 77.20 | 75.70 | 77.11 | 2,935,813 | +1.18(+1.56%) |
Jun 07, 2021 | 76.68 | 77.07 | 75.79 | 75.93 | 1,807,214 | -0.25(-0.33%) |
Jun 04, 2021 | 75.58 | 76.22 | 75.55 | 76.17 | 1,723,762 | +0.70(+0.92%) |
Jun 03, 2021 | 74.63 | 75.75 | 74.08 | 75.48 | 2,044,479 | +0.83(+1.11%) |
Jun 02, 2021 | 74.79 | 75.12 | 74.17 | 74.65 | 1,991,832 | -0.13(-0.18%) |
Jun 01, 2021 | 75.51 | 76.14 | 74.65 | 74.78 | 2,314,767 | +0.08(+0.10%) |
May 28, 2021 | 74.85 | 75.07 | 74.23 | 74.71 | 2,007,907 | -0.36(-0.48%) |
May 27, 2021 | 74.53 | 75.43 | 74.09 | 75.07 | 3,010,351 | +0.90(+1.21%) |
May 26, 2021 | 74.17 | 74.61 | 73.96 | 74.17 | 1,981,849 | +0.08(+0.10%) |
May 25, 2021 | 74.66 | 74.97 | 74.07 | 74.09 | 2,399,683 | -0.42(-0.56%) |
May 24, 2021 | 74.01 | 74.71 | 73.64 | 74.51 | 1,622,863 | +0.53(+0.72%) |
May 21, 2021 | 74.03 | 74.68 | 73.70 | 73.98 | 2,353,917 | +0.20(+0.27%) |
May 20, 2021 | 73.55 | 74.26 | 73.30 | 73.78 | 7,079,174 | +0.12(+0.17%) |
May 19, 2021 | 74.10 | 74.16 | 73.24 | 73.66 | 5,748,709 | -1.07(-1.44%) |
May 18, 2021 | 75.63 | 75.77 | 74.70 | 74.73 | 3,093,441 | -0.39(-0.52%) |
May 17, 2021 | 74.85 | 75.28 | 74.26 | 75.12 | 2,349,629 | +0.12(+0.16%) |
May 14, 2021 | 73.83 | 75.53 | 73.60 | 75.00 | 3,423,903 | +1.64(+2.24%) |
May 13, 2021 | 72.25 | 73.71 | 72.09 | 73.35 | 2,795,956 | +0.97(+1.34%) |
May 12, 2021 | 73.93 | 74.12 | 72.38 | 72.38 | 2,516,618 | -1.42(-1.92%) |
May 11, 2021 | 74.13 | 74.26 | 73.07 | 73.80 | 3,091,421 | -0.60(-0.81%) |
May 10, 2021 | 74.80 | 75.21 | 74.19 | 74.40 | 5,119,460 | +0.06(+0.08%) |
May 07, 2021 | 74.24 | 75.06 | 74.07 | 74.34 | 2,924,633 | -0.16(-0.22%) |
May 06, 2021 | 74.57 | 75.00 | 73.87 | 74.50 | 3,137,946 | +0.29(+0.38%) |
May 05, 2021 | 74.75 | 75.34 | 73.93 | 74.22 | 2,183,156 | -0.63(-0.84%) |
May 04, 2021 | 74.52 | 75.64 | 74.52 | 74.84 | 3,578,283 | +0.30(+0.41%) |
May 03, 2021 | 74.63 | 75.21 | 74.07 | 74.54 | 2,881,813 | +0.50(+0.68%) |
Apr 30, 2021 | 74.40 | 74.80 | 73.73 | 74.04 | 3,848,989 | -0.78(-1.04%) |
Apr 29, 2021 | 74.18 | 75.22 | 74.18 | 74.82 | 2,621,299 | +0.66(+0.88%) |
Apr 28, 2021 | 75.28 | 75.59 | 74.15 | 74.16 | 3,673,124 | -0.95(-1.27%) |
Apr 27, 2021 | 72.73 | 75.36 | 72.37 | 75.11 | 6,461,995 | +2.60(+3.58%) |
Apr 26, 2021 | 72.68 | 73.10 | 70.88 | 72.52 | 6,392,202 | +4.74(+7.00%) |
Apr 23, 2021 | 67.57 | 68.44 | 67.26 | 67.77 | 2,708,123 | +0.31(+0.47%) |
Apr 22, 2021 | 67.72 | 68.22 | 67.13 | 67.46 | 2,540,646 | -0.09(-0.13%) |
Apr 21, 2021 | 66.98 | 67.58 | 66.39 | 67.54 | 3,239,763 | +0.54(+0.81%) |
Apr 20, 2021 | 68.11 | 68.16 | 66.87 | 67.00 | 3,872,947 | -0.53(-0.79%) |
Apr 19, 2021 | 67.23 | 67.87 | 66.89 | 67.53 | 2,778,044 | +0.43(+0.64%) |
Apr 16, 2021 | 67.89 | 67.89 | 66.41 | 67.11 | 2,680,461 | -0.37(-0.55%) |
Apr 15, 2021 | 67.16 | 67.73 | 66.66 | 67.48 | 1,573,051 | +0.54(+0.81%) |
Apr 14, 2021 | 67.50 | 67.57 | 66.61 | 66.93 | 3,260,266 | -0.68(-1.01%) |
Apr 13, 2021 | 66.98 | 67.73 | 66.74 | 67.62 | 1,591,764 | +0.45(+0.67%) |
Apr 12, 2021 | 67.14 | 67.60 | 66.86 | 67.17 | 2,088,956 | -0.10(-0.14%) |
Apr 09, 2021 | 66.25 | 67.46 | 66.03 | 67.27 | 3,741,918 | +1.27(+1.93%) |
Apr 08, 2021 | 66.07 | 66.21 | 65.53 | 65.99 | 1,979,103 | -0.21(-0.32%) |
Apr 07, 2021 | 66.42 | 66.81 | 65.99 | 66.20 | 7,599,888 | -0.09(-0.13%) |
Apr 06, 2021 | 66.08 | 67.00 | 65.50 | 66.29 | 2,074,981 | +0.47(+0.71%) |
Apr 05, 2021 | 65.68 | 66.27 | 65.53 | 65.82 | 1,184,890 | -0.03(-0.04%) |