Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.65 | 70.84 | 69.44 | 70.49 | 4,716,307 | +1.05(+1.51%) |
Jun 29, 2021 | 70.62 | 70.89 | 69.38 | 69.44 | 5,759,211 | -0.72(-1.03%) |
Jun 28, 2021 | 73.84 | 73.84 | 69.88 | 70.16 | 7,157,399 | -3.95(-5.32%) |
Jun 25, 2021 | 73.93 | 74.56 | 72.88 | 74.11 | 10,598,763 | +0.33(+0.44%) |
Jun 24, 2021 | 73.63 | 74.07 | 72.86 | 73.78 | 4,679,999 | +0.79(+1.09%) |
Jun 23, 2021 | 74.05 | 74.93 | 72.88 | 72.99 | 5,309,632 | -0.12(-0.16%) |
Jun 22, 2021 | 71.75 | 73.61 | 71.02 | 73.11 | 4,967,227 | +0.90(+1.25%) |
Jun 21, 2021 | 69.29 | 72.29 | 69.14 | 72.20 | 4,078,750 | +3.58(+5.21%) |
Jun 18, 2021 | 69.94 | 70.67 | 68.52 | 68.63 | 7,839,826 | -2.31(-3.26%) |
Jun 17, 2021 | 73.25 | 73.80 | 70.10 | 70.94 | 4,407,358 | -2.60(-3.54%) |
Jun 16, 2021 | 73.76 | 74.43 | 72.01 | 73.54 | 3,684,711 | -0.76(-1.02%) |
Jun 15, 2021 | 74.58 | 75.63 | 73.62 | 74.30 | 3,123,220 | +0.32(+0.43%) |
Jun 14, 2021 | 73.72 | 74.62 | 73.34 | 73.98 | 3,368,118 | +0.60(+0.81%) |
Jun 11, 2021 | 74.52 | 74.81 | 73.34 | 73.39 | 2,432,963 | -0.59(-0.79%) |
Jun 10, 2021 | 75.31 | 76.01 | 73.38 | 73.97 | 3,215,827 | +0.01(+0.01%) |
Jun 09, 2021 | 75.48 | 75.96 | 73.94 | 73.97 | 3,732,225 | -1.20(-1.60%) |
Jun 08, 2021 | 74.39 | 75.40 | 73.01 | 75.17 | 3,541,902 | +0.51(+0.69%) |
Jun 07, 2021 | 75.07 | 75.85 | 74.41 | 74.65 | 2,877,167 | -0.50(-0.66%) |
Jun 04, 2021 | 75.60 | 76.07 | 73.99 | 75.15 | 3,300,837 | -0.07(-0.10%) |
Jun 03, 2021 | 75.76 | 76.69 | 75.07 | 75.22 | 3,353,233 | -0.97(-1.27%) |
Jun 02, 2021 | 74.77 | 76.55 | 73.84 | 76.19 | 3,811,381 | +2.00(+2.69%) |
Jun 01, 2021 | 73.60 | 74.88 | 73.60 | 74.19 | 3,492,768 | +1.61(+2.21%) |
May 28, 2021 | 73.35 | 73.47 | 72.34 | 72.58 | 2,571,985 | -0.35(-0.48%) |
May 27, 2021 | 71.61 | 73.10 | 71.61 | 72.94 | 5,478,000 | +1.53(+2.15%) |
May 26, 2021 | 70.01 | 71.60 | 69.75 | 71.40 | 3,691,616 | +1.59(+2.28%) |
May 25, 2021 | 70.66 | 70.66 | 69.28 | 69.81 | 3,700,752 | -0.88(-1.25%) |
May 24, 2021 | 70.43 | 71.22 | 69.82 | 70.70 | 2,455,766 | +1.00(+1.44%) |
May 21, 2021 | 70.38 | 71.36 | 69.62 | 69.70 | 3,131,207 | +0.19(+0.27%) |
May 20, 2021 | 69.59 | 70.15 | 68.70 | 69.51 | 3,664,785 | -0.26(-0.38%) |
May 19, 2021 | 70.17 | 70.62 | 68.68 | 69.77 | 4,987,702 | -2.08(-2.89%) |
May 18, 2021 | 73.61 | 74.12 | 71.80 | 71.84 | 3,373,468 | -1.84(-2.50%) |
May 17, 2021 | 72.88 | 73.93 | 71.68 | 73.69 | 4,000,014 | +0.37(+0.50%) |
May 14, 2021 | 71.07 | 73.38 | 70.69 | 73.32 | 5,899,014 | +3.33(+4.76%) |
May 13, 2021 | 70.55 | 72.06 | 69.16 | 69.98 | 4,143,710 | -1.31(-1.84%) |
May 12, 2021 | 69.73 | 73.52 | 69.37 | 71.29 | 6,336,010 | +2.03(+2.93%) |
May 11, 2021 | 69.04 | 70.46 | 68.23 | 69.26 | 3,836,744 | -1.74(-2.45%) |
May 10, 2021 | 72.29 | 72.94 | 70.96 | 71.00 | 4,806,340 | -0.76(-1.06%) |
May 07, 2021 | 70.67 | 72.32 | 70.51 | 71.76 | 3,574,589 | +0.03(+0.04%) |
May 06, 2021 | 71.69 | 71.84 | 70.22 | 71.73 | 3,126,201 | +0.36(+0.50%) |
May 05, 2021 | 70.12 | 71.54 | 69.12 | 71.37 | 5,112,866 | +1.69(+2.43%) |
May 04, 2021 | 69.72 | 70.63 | 68.40 | 69.68 | 4,264,559 | +0.01(+0.01%) |
May 03, 2021 | 67.33 | 69.96 | 67.18 | 69.67 | 5,133,838 | +3.74(+5.67%) |
Apr 30, 2021 | 65.85 | 67.60 | 65.29 | 65.94 | 3,545,188 | -0.80(-1.20%) |
Apr 29, 2021 | 67.04 | 67.63 | 66.14 | 66.74 | 4,252,324 | +0.66(+1.00%) |
Apr 28, 2021 | 64.36 | 66.31 | 64.36 | 66.08 | 4,365,319 | +2.05(+3.20%) |
Apr 27, 2021 | 63.11 | 64.24 | 62.87 | 64.03 | 2,756,856 | +1.16(+1.84%) |
Apr 26, 2021 | 62.53 | 63.21 | 62.14 | 62.87 | 2,403,375 | +0.30(+0.48%) |
Apr 23, 2021 | 61.68 | 62.80 | 60.98 | 62.57 | 3,440,311 | +1.52(+2.48%) |
Apr 22, 2021 | 62.71 | 62.93 | 60.74 | 61.05 | 4,907,348 | -1.62(-2.59%) |
Apr 21, 2021 | 60.44 | 62.99 | 60.12 | 62.67 | 2,964,107 | +1.44(+2.36%) |
Apr 20, 2021 | 62.48 | 62.91 | 60.28 | 61.23 | 4,782,011 | -1.93(-3.06%) |
Apr 19, 2021 | 64.20 | 64.77 | 62.56 | 63.16 | 4,098,179 | -1.47(-2.28%) |
Apr 16, 2021 | 64.92 | 65.79 | 63.24 | 64.64 | 6,314,510 | +0.99(+1.55%) |
Apr 15, 2021 | 64.01 | 64.37 | 62.94 | 63.65 | 3,163,381 | -0.79(-1.23%) |
Apr 14, 2021 | 63.40 | 65.54 | 63.28 | 64.44 | 3,881,339 | +1.78(+2.85%) |
Apr 13, 2021 | 62.51 | 63.17 | 62.00 | 62.66 | 4,432,303 | -0.02(-0.03%) |
Apr 12, 2021 | 64.13 | 64.92 | 62.51 | 62.67 | 3,490,114 | -0.70(-1.11%) |
Apr 09, 2021 | 64.68 | 65.29 | 63.10 | 63.38 | 3,929,813 | -1.60(-2.46%) |
Apr 08, 2021 | 65.46 | 65.78 | 64.11 | 64.97 | 4,806,983 | -1.36(-2.06%) |
Apr 07, 2021 | 66.27 | 67.09 | 65.78 | 66.34 | 3,111,115 | +0.21(+0.31%) |
Apr 06, 2021 | 66.95 | 68.61 | 65.37 | 66.13 | 4,066,505 | -0.39(-0.59%) |
Apr 05, 2021 | 67.84 | 67.93 | 65.17 | 66.53 | 4,284,939 | -0.61(-0.90%) |